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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 2.68 | 2.94 | 2.68 | 2.82 | +5.62% | 14.73 | 8.83% |
| 2025-09-15 | 2.65 | 2.76 | 2.64 | 2.67 | +1.14% | 4.71 | 2.99% |
| 2025-09-12 | 2.64 | 2.68 | 2.62 | 2.64 | -0.38% | 3.15 | 2.04% |
| 2025-09-11 | 2.62 | 2.65 | 2.57 | 2.65 | +0.38% | 3.03 | 1.98% |
| 2025-09-10 | 2.68 | 2.69 | 2.60 | 2.64 | -1.86% | 4.11 | 2.67% |
| 2025-09-09 | 2.74 | 2.77 | 2.67 | 2.69 | -2.18% | 4.18 | 2.63% |
| 2025-09-08 | 2.77 | 2.79 | 2.72 | 2.75 | -1.08% | 4.91 | 3.06% |
| 2025-09-05 | 2.68 | 2.80 | 2.66 | 2.78 | +3.35% | 7.48 | 4.67% |
| 2025-09-04 | 2.66 | 2.77 | 2.65 | 2.69 | +0.75% | 6.42 | 4.04% |
| 2025-09-03 | 2.68 | 2.73 | 2.63 | 2.67 | -1.11% | 4.16 | 2.67% |
| 2025-09-02 | 2.72 | 2.83 | 2.68 | 2.70 | -1.46% | 6.31 | 3.93% |
| 2025-09-01 | 2.67 | 2.76 | 2.64 | 2.74 | +3.01% | 5.41 | 3.43% |
| 2025-08-29 | 2.67 | 2.69 | 2.63 | 2.66 | -0.37% | 2.85 | 1.84% |
| 2025-08-28 | 2.64 | 2.69 | 2.56 | 2.67 | +1.14% | 3.91 | 2.54% |
| 2025-08-27 | 2.68 | 2.75 | 2.63 | 2.64 | -1.86% | 5.24 | 3.32% |
| 2025-08-26 | 2.66 | 2.70 | 2.62 | 2.69 | +1.51% | 4.67 | 2.98% |
| 2025-08-25 | 2.65 | 2.69 | 2.63 | 2.65 | +0.76% | 4.55 | 2.93% |
| 2025-08-22 | 2.60 | 2.65 | 2.60 | 2.63 | +0.38% | 3.28 | 2.14% |
| 2025-08-21 | 2.60 | 2.65 | 2.59 | 2.62 | -0.38% | 3.38 | 2.21% |
| 2025-08-20 | 2.62 | 2.68 | 2.57 | 2.63 | +2.33% | 5.10 | 3.33% |