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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 5.20 | 5.91 | 5.20 | 5.80 | +8.01% | 93.61 | 28.02% |
| 2026-03-20 | 5.23 | 5.66 | 5.05 | 5.37 | +1.13% | 61.96 | 19.71% |
| 2026-03-19 | 5.48 | 5.60 | 5.25 | 5.31 | -3.80% | 38.91 | 12.33% |
| 2026-03-18 | 5.60 | 5.68 | 5.39 | 5.52 | -1.95% | 61.04 | 18.95% |
| 2026-03-17 | 5.16 | 5.63 | 5.14 | 5.63 | +9.96% | 53.18 | 16.36% |
| 2026-03-16 | 5.37 | 5.41 | 5.03 | 5.12 | -5.54% | 42.65 | 14.11% |
| 2026-03-13 | 5.77 | 5.78 | 5.38 | 5.42 | -7.67% | 56.09 | 17.34% |
| 2026-03-12 | 5.80 | 6.06 | 5.70 | 5.87 | -1.51% | 64.68 | 18.90% |
| 2026-03-11 | 6.00 | 6.36 | 5.80 | 5.96 | -1.81% | 94.93 | 26.75% |
| 2026-03-10 | 5.78 | 6.19 | 5.60 | 6.07 | +5.02% | 83.73 | 24.24% |
| 2026-03-09 | 5.65 | 6.05 | 5.65 | 5.78 | +3.96% | 98.40 | 28.94% |
| 2026-03-06 | 5.07 | 5.56 | 5.00 | 5.56 | +10.10% | 58.17 | 18.68% |
| 2026-03-05 | 5.29 | 5.30 | 4.95 | 5.05 | -1.94% | 54.92 | 18.52% |
| 2026-03-04 | 4.94 | 5.22 | 4.74 | 5.15 | -0.19% | 72.77 | 24.56% |
| 2026-03-03 | 4.75 | 5.16 | 4.74 | 5.16 | +10.02% | 37.64 | 12.57% |
| 2026-03-02 | 4.66 | 5.12 | 4.66 | 4.69 | -6.39% | 56.58 | 20.04% |
| 2026-02-27 | 4.98 | 5.27 | 4.94 | 5.01 | -0.40% | 71.28 | 24.06% |
| 2026-02-26 | 4.93 | 5.26 | 4.80 | 5.03 | +3.07% | 82.15 | 28.15% |
| 2026-02-25 | 4.87 | 5.17 | 4.76 | 4.88 | +2.95% | 74.39 | 25.80% |
| 2026-02-24 | 4.50 | 4.74 | 4.50 | 4.74 | +9.98% | 43.26 | 15.72% |