协鑫集成(002506)股票行情
协鑫集成(002506)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 2.58 | 2.58 | 0.01 | 0.39% | 2.57 | 2.63 | 942796 | 24509.15 | 1.61% |
| 2025-07-31 | 2.66 | 2.57 | -0.11 | -4.10% | 2.56 | 2.68 | 1631524 | 42454.51 | 2.79% |
| 2025-07-30 | 2.70 | 2.68 | -0.05 | -1.83% | 2.66 | 2.74 | 1203069 | 32520.63 | 2.06% |
| 2025-07-29 | 2.71 | 2.73 | 0.02 | 0.74% | 2.66 | 2.73 | 1024239 | 27627.98 | 1.75% |
| 2025-07-28 | 2.74 | 2.71 | -0.04 | -1.45% | 2.70 | 2.76 | 1171372 | 31858.92 | 2.00% |
| 2025-07-25 | 2.78 | 2.75 | -0.03 | -1.08% | 2.73 | 2.79 | 1020344 | 28057.34 | 1.75% |
| 2025-07-24 | 2.73 | 2.78 | 0.04 | 1.46% | 2.72 | 2.79 | 1474441 | 40768.55 | 2.52% |
| 2025-07-23 | 2.80 | 2.74 | -0.07 | -2.49% | 2.74 | 2.85 | 2017867 | 56398.55 | 3.45% |
| 2025-07-22 | 2.75 | 2.81 | 0.04 | 1.44% | 2.70 | 2.83 | 2342427 | 64817.85 | 4.01% |
| 2025-07-21 | 2.70 | 2.77 | 0.02 | 0.73% | 2.68 | 2.79 | 1948990 | 53391.73 | 3.33% |
| 2025-07-18 | 2.78 | 2.75 | 0.04 | 1.48% | 2.74 | 2.93 | 2589240 | 72405.05 | 4.43% |
| 2025-07-17 | 2.78 | 2.71 | 0.03 | 1.12% | 2.68 | 2.80 | 2212483 | 60310.86 | 3.79% |
| 2025-07-16 | 2.77 | 2.68 | -0.05 | -1.83% | 2.66 | 2.78 | 1756604 | 47288.65 | 3.01% |
| 2025-07-15 | 2.84 | 2.73 | -0.17 | -5.86% | 2.71 | 2.86 | 3241204 | 89774.27 | 5.55% |
| 2025-07-14 | 2.87 | 2.90 | -0.04 | -1.36% | 2.83 | 2.96 | 3720110 | 107140.61 | 6.37% |
| 2025-07-11 | 2.91 | 2.94 | 0.08 | 2.80% | 2.86 | 3.06 | 7627748 | 225406.05 | 13.05% |
| 2025-07-10 | 2.59 | 2.86 | 0.26 | 10.00% | 2.59 | 2.86 | 5076722 | 142185.33 | 8.69% |
| 2025-07-09 | 2.64 | 2.60 | -0.04 | -1.52% | 2.59 | 2.66 | 1622436 | 42346.05 | 2.78% |
| 2025-07-08 | 2.54 | 2.64 | 0.10 | 3.94% | 2.52 | 2.66 | 2558333 | 66573.70 | 4.38% |
| 2025-07-07 | 2.52 | 2.54 | -0.04 | -1.55% | 2.51 | 2.57 | 1190364 | 30266.92 | 2.04% |
| 2025-07-04 | 2.64 | 2.58 | 0.04 | 1.57% | 2.57 | 2.67 | 1796378 | 46752.20 | 3.07% |
| 2025-07-03 | 2.63 | 2.54 | -0.07 | -2.68% | 2.52 | 2.65 | 1644896 | 41952.10 | 2.81% |
| 2025-07-02 | 2.58 | 2.61 | 0.04 | 1.56% | 2.55 | 2.65 | 2416050 | 62699.34 | 4.13% |
| 2025-07-01 | 2.64 | 2.57 | -0.10 | -3.75% | 2.55 | 2.68 | 2520433 | 65093.38 | 4.31% |
| 2025-06-30 | 2.58 | 2.67 | 0.16 | 6.37% | 2.53 | 2.76 | 3853108 | 101616.45 | 6.59% |
| 2025-06-27 | 2.50 | 2.51 | 0.01 | 0.40% | 2.50 | 2.58 | 1610714 | 40752.68 | 2.76% |
| 2025-06-26 | 2.53 | 2.50 | -0.04 | -1.57% | 2.50 | 2.56 | 1559264 | 39377.84 | 2.67% |
| 2025-06-25 | 2.55 | 2.54 | -0.02 | -0.78% | 2.50 | 2.60 | 1883740 | 47680.61 | 3.22% |
| 2025-06-24 | 2.56 | 2.56 | -0.02 | -0.78% | 2.50 | 2.59 | 2943282 | 74725.51 | 5.04% |
| 2025-06-23 | 2.54 | 2.58 | 0.03 | 1.18% | 2.46 | 2.62 | 4374046 | 112065.41 | 7.48% |
| 2025-06-20 | 2.33 | 2.55 | 0.23 | 9.91% | 2.33 | 2.55 | 1790867 | 45154.12 | 3.06% |
| 2025-06-19 | 2.43 | 2.32 | -0.07 | -2.93% | 2.30 | 2.45 | 1712564 | 40229.22 | 2.93% |
| 2025-06-18 | 2.36 | 2.39 | -0.03 | -1.24% | 2.34 | 2.50 | 2982019 | 71891.67 | 5.10% |
| 2025-06-17 | 2.31 | 2.42 | 0.14 | 6.14% | 2.26 | 2.51 | 4204066 | 102142.91 | 7.19% |
| 2025-06-16 | 2.22 | 2.28 | 0.05 | 2.24% | 2.22 | 2.29 | 1002146 | 22698.32 | 1.71% |
| 2025-06-13 | 2.27 | 2.23 | -0.01 | -0.45% | 2.23 | 2.33 | 1088144 | 24709.47 | 1.86% |
| 2025-06-12 | 2.24 | 2.24 | 0.01 | 0.45% | 2.21 | 2.26 | 648711 | 14465.76 | 1.11% |
| 2025-06-11 | 2.21 | 2.23 | 0.02 | 0.90% | 2.21 | 2.28 | 635325 | 14280.21 | 1.09% |
| 2025-06-10 | 2.24 | 2.21 | -0.03 | -1.34% | 2.19 | 2.26 | 628745 | 13980.82 | 1.08% |
| 2025-06-09 | 2.22 | 2.24 | 0.03 | 1.36% | 2.21 | 2.26 | 594161 | 13286.74 | 1.02% |
| 2025-06-06 | 2.23 | 2.21 | -0.01 | -0.45% | 2.21 | 2.24 | 395418 | 8784.23 | 0.68% |
| 2025-06-05 | 2.23 | 2.22 | 0.00 | 0.00% | 2.21 | 2.24 | 407941 | 9074.61 | 0.70% |
| 2025-06-04 | 2.21 | 2.22 | 0.01 | 0.45% | 2.21 | 2.24 | 341221 | 7588.30 | 0.58% |
| 2025-06-03 | 2.19 | 2.21 | 0.01 | 0.45% | 2.18 | 2.22 | 430962 | 9493.62 | 0.74% |
| 2025-05-30 | 2.23 | 2.20 | -0.04 | -1.79% | 2.19 | 2.24 | 543722 | 12014.46 | 0.93% |
| 2025-05-29 | 2.20 | 2.24 | 0.05 | 2.28% | 2.20 | 2.26 | 790231 | 17694.53 | 1.35% |
| 2025-05-28 | 2.25 | 2.19 | -0.05 | -2.23% | 2.18 | 2.26 | 634050 | 13998.13 | 1.08% |
| 2025-05-27 | 2.24 | 2.24 | 0.01 | 0.45% | 2.21 | 2.26 | 483172 | 10799.55 | 0.83% |
| 2025-05-26 | 2.20 | 2.23 | 0.02 | 0.90% | 2.19 | 2.24 | 520143 | 11586.78 | 0.89% |
| 2025-05-23 | 2.26 | 2.21 | -0.04 | -1.78% | 2.21 | 2.28 | 706613 | 15866.45 | 1.21% |
| 2025-05-22 | 2.26 | 2.25 | -0.02 | -0.88% | 2.24 | 2.29 | 569532 | 12874.04 | 0.97% |
| 2025-05-21 | 2.31 | 2.27 | -0.04 | -1.73% | 2.26 | 2.31 | 697699 | 15902.88 | 1.19% |
| 2025-05-20 | 2.32 | 2.31 | -0.01 | -0.43% | 2.28 | 2.33 | 643260 | 14803.08 | 1.10% |
| 2025-05-19 | 2.31 | 2.32 | 0.02 | 0.87% | 2.28 | 2.33 | 832888 | 19246.05 | 1.43% |
| 2025-05-16 | 2.30 | 2.30 | -0.01 | -0.43% | 2.30 | 2.35 | 1031297 | 23914.75 | 1.76% |
| 2025-05-15 | 2.38 | 2.31 | -0.07 | -2.94% | 2.29 | 2.38 | 1539152 | 35733.48 | 2.63% |
| 2025-05-14 | 2.36 | 2.38 | -0.05 | -2.06% | 2.34 | 2.40 | 2404545 | 56825.34 | 4.11% |
| 2025-05-13 | 2.25 | 2.43 | 0.22 | 9.95% | 2.23 | 2.43 | 2128713 | 50339.00 | 3.64% |
| 2025-05-12 | 2.20 | 2.21 | 0.03 | 1.38% | 2.19 | 2.23 | 555363 | 12255.59 | 0.95% |
| 2025-05-09 | 2.24 | 2.18 | -0.05 | -2.24% | 2.17 | 2.24 | 606667 | 13293.37 | 1.04% |
| 2025-05-08 | 2.19 | 2.23 | 0.03 | 1.36% | 2.18 | 2.25 | 805164 | 17956.30 | 1.38% |
| 2025-05-07 | 2.24 | 2.20 | -0.01 | -0.45% | 2.18 | 2.26 | 738453 | 16272.64 | 1.26% |
| 2025-05-06 | 2.12 | 2.21 | 0.10 | 4.74% | 2.12 | 2.21 | 938615 | 20502.08 | 1.61% |
| 2025-04-30 | 2.09 | 2.11 | 0.02 | 0.96% | 2.09 | 2.19 | 939538 | 20151.67 | 1.61% |
| 2025-04-29 | 2.12 | 2.09 | -0.06 | -2.79% | 2.08 | 2.13 | 760967 | 15971.07 | 1.30% |
| 2025-04-28 | 2.20 | 2.15 | -0.04 | -1.83% | 2.14 | 2.21 | 638710 | 13827.38 | 1.09% |
| 2025-04-25 | 2.17 | 2.19 | 0.02 | 0.92% | 2.16 | 2.25 | 858675 | 18974.21 | 1.47% |
| 2025-04-24 | 2.18 | 2.17 | -0.02 | -0.91% | 2.16 | 2.21 | 604519 | 13210.02 | 1.03% |
| 2025-04-23 | 2.19 | 2.19 | 0.00 | 0.00% | 2.17 | 2.23 | 573168 | 12583.27 | 0.98% |
| 2025-04-22 | 2.19 | 2.19 | -0.01 | -0.45% | 2.17 | 2.21 | 503436 | 11026.29 | 0.86% |
| 2025-04-21 | 2.19 | 2.20 | 0.02 | 0.92% | 2.17 | 2.21 | 403840 | 8852.43 | 0.69% |
| 2025-04-18 | 2.17 | 2.18 | 0.00 | 0.00% | 2.15 | 2.20 | 512377 | 11170.86 | 0.88% |
| 2025-04-17 | 2.16 | 2.18 | 0.01 | 0.46% | 2.15 | 2.20 | 464363 | 10138.44 | 0.79% |
| 2025-04-16 | 2.19 | 2.17 | -0.03 | -1.36% | 2.13 | 2.20 | 538289 | 11659.42 | 0.92% |
| 2025-04-15 | 2.22 | 2.20 | -0.02 | -0.90% | 2.18 | 2.23 | 471283 | 10364.59 | 0.81% |
| 2025-04-14 | 2.23 | 2.22 | 0.02 | 0.91% | 2.21 | 2.25 | 636046 | 14186.97 | 1.09% |
| 2025-04-11 | 2.17 | 2.20 | 0.01 | 0.46% | 2.15 | 2.22 | 604706 | 13286.83 | 1.03% |
| 2025-04-10 | 2.19 | 2.19 | 0.03 | 1.39% | 2.18 | 2.23 | 792841 | 17441.07 | 1.36% |
| 2025-04-09 | 2.11 | 2.16 | 0.02 | 0.93% | 1.98 | 2.18 | 1023339 | 21374.44 | 1.75% |
| 2025-04-08 | 2.09 | 2.14 | -0.02 | -0.93% | 2.09 | 2.19 | 1038130 | 22126.23 | 1.78% |
深证大盘股票行情在线 K线走势图
