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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 4.73 | 4.85 | 4.30 | 4.31 | -9.64% | 54.07 | 20.55% |
| 2026-02-12 | 5.04 | 5.30 | 4.73 | 4.77 | -9.32% | 79.32 | 27.64% |
| 2026-02-11 | 5.27 | 5.74 | 5.10 | 5.26 | 0.00% | 102.84 | 32.77% |
| 2026-02-10 | 5.41 | 5.46 | 5.05 | 5.26 | +4.37% | 108.08 | 35.24% |
| 2026-02-09 | 5.02 | 5.04 | 4.75 | 5.04 | +10.04% | 22.22 | 7.64% |
| 2026-02-06 | 4.01 | 4.58 | 3.80 | 4.58 | +10.10% | 74.98 | 30.24% |
| 2026-02-05 | 4.01 | 4.16 | 3.92 | 4.16 | +10.05% | 51.97 | 21.67% |
| 2026-02-04 | 3.44 | 3.78 | 3.42 | 3.78 | +9.88% | 53.79 | 25.10% |
| 2026-02-03 | 3.30 | 3.47 | 3.29 | 3.44 | +4.24% | 20.82 | 10.49% |
| 2026-02-02 | 3.34 | 3.50 | 3.29 | 3.30 | +0.30% | 22.73 | 11.50% |
| 2026-01-30 | 3.43 | 3.66 | 3.25 | 3.29 | -7.58% | 29.66 | 14.79% |
| 2026-01-29 | 3.50 | 3.73 | 3.37 | 3.56 | +1.42% | 36.07 | 17.55% |
| 2026-01-28 | 3.71 | 3.83 | 3.46 | 3.51 | -4.88% | 40.72 | 19.30% |
| 2026-01-27 | 3.38 | 3.80 | 3.22 | 3.69 | +6.96% | 57.92 | 28.28% |
| 2026-01-26 | 3.45 | 3.45 | 3.31 | 3.45 | +9.87% | 13.58 | 6.74% |
| 2026-01-23 | 2.89 | 3.14 | 2.89 | 3.14 | +10.18% | 7.29 | 4.03% |
| 2026-01-22 | 2.75 | 2.88 | 2.75 | 2.85 | +3.26% | 8.26 | 4.99% |
| 2026-01-21 | 2.76 | 2.80 | 2.72 | 2.76 | -1.08% | 4.99 | 3.08% |
| 2026-01-20 | 2.92 | 3.00 | 2.76 | 2.79 | -4.45% | 10.16 | 6.11% |
| 2026-01-19 | 2.85 | 2.98 | 2.82 | 2.92 | +0.69% | 7.82 | 4.59% |