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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 2.93 | 3.01 | 2.88 | 2.90 | 0.00% | 7.91 | 4.63% |
| 2026-01-15 | 2.94 | 3.05 | 2.86 | 2.90 | -1.69% | 8.13 | 4.74% |
| 2026-01-14 | 2.90 | 3.14 | 2.89 | 2.95 | +1.37% | 12.70 | 7.23% |
| 2026-01-13 | 3.02 | 3.03 | 2.85 | 2.91 | -3.00% | 9.89 | 5.81% |
| 2026-01-12 | 2.86 | 3.04 | 2.85 | 3.00 | +3.81% | 12.55 | 7.19% |
| 2026-01-09 | 2.90 | 2.98 | 2.86 | 2.89 | -1.37% | 9.22 | 5.42% |
| 2026-01-08 | 2.87 | 2.94 | 2.84 | 2.93 | +1.38% | 8.53 | 5.02% |
| 2026-01-07 | 2.89 | 2.96 | 2.86 | 2.89 | -0.69% | 8.99 | 5.33% |
| 2026-01-06 | 2.82 | 2.94 | 2.81 | 2.91 | +3.56% | 11.28 | 6.68% |
| 2026-01-05 | 2.84 | 2.86 | 2.76 | 2.81 | +0.36% | 6.32 | 3.86% |
| 2025-12-31 | 2.84 | 2.92 | 2.76 | 2.80 | -0.71% | 7.84 | 4.76% |
| 2025-12-30 | 2.87 | 2.94 | 2.80 | 2.82 | -1.74% | 8.58 | 5.16% |
| 2025-12-29 | 2.89 | 2.97 | 2.85 | 2.87 | -2.05% | 16.47 | 9.74% |
| 2025-12-26 | 2.71 | 2.93 | 2.71 | 2.93 | +10.15% | 12.84 | 7.66% |
| 2025-12-25 | 2.66 | 2.68 | 2.59 | 2.66 | +0.38% | 4.45 | 2.89% |
| 2025-12-24 | 2.56 | 2.66 | 2.54 | 2.65 | +3.11% | 5.09 | 3.33% |
| 2025-12-23 | 2.61 | 2.64 | 2.57 | 2.57 | -1.53% | 3.52 | 2.32% |
| 2025-12-22 | 2.63 | 2.65 | 2.60 | 2.61 | -0.76% | 3.45 | 2.25% |
| 2025-12-19 | 2.60 | 2.67 | 2.59 | 2.63 | +1.54% | 3.82 | 2.49% |
| 2025-12-18 | 2.59 | 2.65 | 2.57 | 2.59 | -0.77% | 3.86 | 2.53% |