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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 2.92 | 2.99 | 2.81 | 2.87 | -3.37% | 11.38 | 6.77% |
| 2025-11-18 | 3.11 | 3.15 | 2.94 | 2.97 | -5.41% | 15.23 | 8.67% |
| 2025-11-17 | 3.23 | 3.25 | 3.08 | 3.14 | -2.48% | 17.33 | 9.47% |
| 2025-11-14 | 3.12 | 3.37 | 3.07 | 3.22 | +1.58% | 26.18 | 13.92% |
| 2025-11-13 | 3.09 | 3.30 | 3.03 | 3.17 | +1.28% | 28.52 | 15.41% |
| 2025-11-12 | 3.07 | 3.25 | 3.03 | 3.13 | +5.74% | 38.16 | 20.93% |
| 2025-11-11 | 2.74 | 2.96 | 2.72 | 2.96 | +10.04% | 12.51 | 7.32% |
| 2025-11-10 | 2.67 | 2.72 | 2.66 | 2.69 | +1.13% | 4.26 | 2.71% |
| 2025-11-07 | 2.62 | 2.69 | 2.61 | 2.66 | +1.92% | 4.12 | 2.65% |
| 2025-11-06 | 2.62 | 2.67 | 2.60 | 2.61 | -0.38% | 2.94 | 1.92% |
| 2025-11-05 | 2.53 | 2.64 | 2.52 | 2.62 | +2.75% | 4.06 | 2.67% |
| 2025-11-04 | 2.57 | 2.58 | 2.53 | 2.55 | -0.78% | 2.27 | 1.52% |
| 2025-11-03 | 2.50 | 2.57 | 2.49 | 2.57 | +3.21% | 3.72 | 2.51% |
| 2025-10-31 | 2.45 | 2.53 | 2.45 | 2.49 | +0.40% | 2.99 | 2.05% |
| 2025-10-30 | 2.49 | 2.51 | 2.46 | 2.48 | -0.80% | 2.84 | 1.95% |
| 2025-10-29 | 2.42 | 2.51 | 2.40 | 2.50 | +2.88% | 3.51 | 2.44% |
| 2025-10-28 | 2.44 | 2.45 | 2.42 | 2.43 | -0.82% | 1.58 | 1.11% |
| 2025-10-27 | 2.47 | 2.49 | 2.44 | 2.45 | -0.41% | 2.00 | 1.39% |
| 2025-10-24 | 2.48 | 2.51 | 2.45 | 2.46 | -0.81% | 1.62 | 1.12% |
| 2025-10-23 | 2.47 | 2.49 | 2.44 | 2.48 | 0.00% | 1.66 | 1.15% |