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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 2.59 | 2.62 | 2.55 | 2.61 | +0.77% | 4.47 | 2.95% |
| 2025-12-16 | 2.73 | 2.74 | 2.58 | 2.59 | -6.16% | 7.42 | 4.82% |
| 2025-12-15 | 2.72 | 2.82 | 2.71 | 2.76 | +0.36% | 7.17 | 4.43% |
| 2025-12-12 | 2.75 | 2.80 | 2.71 | 2.75 | -2.14% | 7.35 | 4.57% |
| 2025-12-11 | 2.79 | 2.88 | 2.77 | 2.81 | +1.44% | 11.30 | 6.86% |
| 2025-12-10 | 2.78 | 2.84 | 2.73 | 2.77 | -3.15% | 10.08 | 6.22% |
| 2025-12-09 | 2.76 | 2.95 | 2.70 | 2.86 | +3.62% | 19.46 | 11.89% |
| 2025-12-08 | 2.50 | 2.76 | 2.48 | 2.76 | +9.96% | 7.44 | 4.80% |
| 2025-12-05 | 2.46 | 2.51 | 2.45 | 2.51 | +2.03% | 2.72 | 1.88% |
| 2025-12-04 | 2.52 | 2.54 | 2.46 | 2.46 | -2.77% | 3.51 | 2.43% |
| 2025-12-03 | 2.59 | 2.60 | 2.52 | 2.53 | -2.32% | 3.73 | 2.50% |
| 2025-12-02 | 2.61 | 2.62 | 2.56 | 2.59 | -1.15% | 3.20 | 2.12% |
| 2025-12-01 | 2.60 | 2.64 | 2.59 | 2.62 | +1.55% | 4.41 | 2.88% |
| 2025-11-28 | 2.56 | 2.59 | 2.54 | 2.58 | +0.39% | 3.41 | 2.27% |
| 2025-11-27 | 2.57 | 2.62 | 2.55 | 2.57 | 0.00% | 5.24 | 3.47% |
| 2025-11-26 | 2.56 | 2.61 | 2.53 | 2.57 | +0.39% | 5.45 | 3.63% |
| 2025-11-25 | 2.56 | 2.57 | 2.53 | 2.56 | +0.79% | 5.01 | 3.35% |
| 2025-11-24 | 2.58 | 2.59 | 2.51 | 2.54 | -0.39% | 4.94 | 3.33% |
| 2025-11-21 | 2.74 | 2.75 | 2.53 | 2.55 | -8.27% | 9.03 | 5.90% |
| 2025-11-20 | 2.90 | 2.92 | 2.76 | 2.78 | -3.14% | 7.64 | 4.64% |