协鑫集成 sz.002506
3.83
+1.86%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 4.68 | 5.10 | 4.62 | 4.88 | +4.95% | 46.89 | 16.43% |
| 2026-04-20 | 4.49 | 4.67 | 4.43 | 4.65 | +4.49% | 33.90 | 12.66% |
| 2026-04-17 | 4.43 | 4.48 | 4.34 | 4.45 | +0.45% | 17.39 | 6.75% |
| 2026-04-16 | 4.34 | 4.47 | 4.26 | 4.43 | +1.37% | 19.49 | 7.59% |
| 2026-04-15 | 4.45 | 4.56 | 4.35 | 4.37 | -1.35% | 21.29 | 8.20% |
| 2026-04-14 | 4.57 | 4.59 | 4.35 | 4.43 | -2.85% | 24.85 | 9.61% |
| 2026-04-13 | 4.40 | 4.67 | 4.37 | 4.56 | +2.70% | 28.90 | 10.93% |
| 2026-04-10 | 4.45 | 4.53 | 4.37 | 4.44 | +0.91% | 21.72 | 8.37% |
| 2026-04-09 | 4.49 | 4.49 | 4.33 | 4.40 | -2.65% | 17.45 | 6.79% |
| 2026-04-08 | 4.54 | 4.55 | 4.40 | 4.52 | +3.20% | 24.43 | 9.35% |
| 2026-04-07 | 4.30 | 4.47 | 4.23 | 4.38 | +4.04% | 25.80 | 10.10% |
| 2026-04-03 | 4.48 | 4.50 | 4.20 | 4.21 | -6.86% | 23.96 | 9.59% |
| 2026-04-02 | 4.70 | 4.73 | 4.46 | 4.52 | -6.22% | 30.19 | 11.31% |
| 2026-04-01 | 4.84 | 4.98 | 4.67 | 4.82 | +1.47% | 29.75 | 10.52% |
| 2026-03-31 | 5.00 | 5.10 | 4.74 | 4.75 | -6.13% | 32.32 | 11.28% |
| 2026-03-30 | 5.24 | 5.27 | 4.81 | 5.06 | -5.07% | 38.32 | 13.10% |
| 2026-03-27 | 5.25 | 5.39 | 5.12 | 5.33 | -1.30% | 32.23 | 10.43% |
| 2026-03-26 | 5.74 | 5.75 | 5.32 | 5.40 | -6.74% | 50.67 | 15.83% |
| 2026-03-25 | 5.72 | 5.95 | 5.70 | 5.79 | -1.36% | 68.37 | 20.10% |
| 2026-03-24 | 5.81 | 5.98 | 5.50 | 5.87 | +1.21% | 82.45 | 24.46% |