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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 2.48 | 2.51 | 2.46 | 2.48 | -0.40% | 1.89 | 1.30% |
| 2025-10-21 | 2.46 | 2.50 | 2.44 | 2.49 | +1.63% | 2.01 | 1.39% |
| 2025-10-20 | 2.48 | 2.49 | 2.43 | 2.45 | -0.81% | 1.89 | 1.32% |
| 2025-10-17 | 2.56 | 2.60 | 2.45 | 2.47 | -2.76% | 3.35 | 2.30% |
| 2025-10-16 | 2.60 | 2.60 | 2.52 | 2.54 | -2.31% | 2.71 | 1.82% |
| 2025-10-15 | 2.55 | 2.64 | 2.52 | 2.60 | +1.96% | 3.97 | 2.62% |
| 2025-10-14 | 2.50 | 2.64 | 2.50 | 2.55 | +2.00% | 4.96 | 3.29% |
| 2025-10-13 | 2.46 | 2.50 | 2.43 | 2.50 | -2.34% | 2.90 | 2.01% |
| 2025-10-10 | 2.61 | 2.62 | 2.55 | 2.56 | -2.29% | 2.90 | 1.93% |
| 2025-10-09 | 2.56 | 2.65 | 2.54 | 2.62 | +2.75% | 3.46 | 2.28% |
| 2025-09-30 | 2.53 | 2.58 | 2.53 | 2.55 | +0.39% | 2.04 | 1.36% |
| 2025-09-29 | 2.55 | 2.58 | 2.50 | 2.54 | 0.00% | 2.13 | 1.43% |
| 2025-09-26 | 2.58 | 2.62 | 2.54 | 2.54 | -2.31% | 2.19 | 1.46% |
| 2025-09-25 | 2.58 | 2.67 | 2.57 | 2.60 | +0.39% | 3.78 | 2.47% |
| 2025-09-24 | 2.49 | 2.60 | 2.48 | 2.59 | +3.19% | 3.28 | 2.21% |
| 2025-09-23 | 2.56 | 2.58 | 2.45 | 2.51 | -1.95% | 3.24 | 2.23% |
| 2025-09-22 | 2.62 | 2.62 | 2.52 | 2.56 | -2.29% | 3.45 | 2.31% |
| 2025-09-19 | 2.73 | 2.77 | 2.61 | 2.62 | -4.03% | 5.29 | 3.41% |
| 2025-09-18 | 2.79 | 2.83 | 2.69 | 2.73 | -3.19% | 8.14 | 5.02% |
| 2025-09-17 | 2.76 | 2.83 | 2.70 | 2.82 | 0.00% | 9.72 | 5.99% |