协鑫集成 (002506) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-12-16	2.73	2.59	-0.17	-6.16%	2.58	2.74	2817480	74224	4.82%
2025-12-15	2.72	2.76	0.01	0.36%	2.71	2.82	2588732	71657	4.43%
2025-12-12	2.75	2.75	-0.06	-2.14%	2.71	2.80	2671782	73456	4.57%
2025-12-11	2.79	2.81	0.04	1.44%	2.77	2.88	4009623	112950	6.86%
2025-12-10	2.78	2.77	-0.09	-3.15%	2.73	2.84	3638049	100773	6.22%
2025-12-09	2.76	2.86	0.10	3.62%	2.70	2.95	6951924	194574	11.89%
2025-12-08	2.50	2.76	0.25	9.96%	2.48	2.76	2802911	74430	4.80%
2025-12-05	2.46	2.51	0.05	2.03%	2.45	2.51	1096546	27248	1.88%
2025-12-04	2.52	2.46	-0.07	-2.77%	2.46	2.54	1417914	35125	2.43%
2025-12-03	2.59	2.53	-0.06	-2.32%	2.52	2.60	1463996	37307	2.50%
2025-12-02	2.61	2.59	-0.03	-1.15%	2.56	2.62	1237390	31998	2.12%
2025-12-01	2.60	2.62	0.04	1.55%	2.59	2.64	1683476	44059	2.88%
2025-11-28	2.56	2.58	0.01	0.39%	2.54	2.59	1328204	34130	2.27%
2025-11-27	2.57	2.57	0.00	0.00%	2.55	2.62	2029719	52431	3.47%
2025-11-26	2.56	2.57	0.01	0.39%	2.53	2.61	2119298	54519	3.63%
2025-11-25	2.56	2.56	0.02	0.79%	2.53	2.57	1960048	50091	3.35%
2025-11-24	2.58	2.54	-0.01	-0.39%	2.51	2.59	1945847	49431	3.33%
2025-11-21	2.74	2.55	-0.23	-8.27%	2.53	2.75	3447721	90281	5.90%
2025-11-20	2.90	2.78	-0.09	-3.14%	2.76	2.92	2714009	76386	4.64%
2025-11-19	2.92	2.87	-0.10	-3.37%	2.81	2.99	3956796	113836	6.77%
2025-11-18	3.11	2.97	-0.17	-5.41%	2.94	3.15	5068396	152307	8.67%
2025-11-17	3.23	3.14	-0.08	-2.48%	3.08	3.25	5534618	173250	9.47%
2025-11-14	3.12	3.22	0.05	1.58%	3.07	3.37	8135008	261756	13.92%
2025-11-13	3.09	3.17	0.04	1.28%	3.03	3.30	9005215	285172	15.41%
2025-11-12	3.07	3.13	0.17	5.74%	3.03	3.25	12233288	381623	20.93%
2025-11-11	2.74	2.96	0.27	10.04%	2.72	2.96	4278420	125056	7.32%
2025-11-10	2.67	2.69	0.03	1.13%	2.66	2.72	1583326	42647	2.71%
2025-11-07	2.62	2.66	0.05	1.92%	2.61	2.69	1548122	41216	2.65%
2025-11-06	2.62	2.61	-0.01	-0.38%	2.60	2.67	1119246	29403	1.92%
2025-11-05	2.53	2.62	0.07	2.75%	2.52	2.64	1560578	40585	2.67%
2025-11-04	2.57	2.55	-0.02	-0.78%	2.53	2.58	890538	22742	1.52%
2025-11-03	2.50	2.57	0.08	3.21%	2.49	2.57	1467863	37182	2.51%
2025-10-31	2.45	2.49	0.01	0.40%	2.45	2.53	1195818	29891	2.05%
2025-10-30	2.49	2.48	-0.02	-0.80%	2.46	2.51	1140624	28370	1.95%
2025-10-29	2.42	2.50	0.07	2.88%	2.40	2.51	1424230	35063	2.44%
2025-10-28	2.44	2.43	-0.02	-0.82%	2.42	2.45	646827	15762	1.11%
2025-10-27	2.47	2.45	-0.01	-0.41%	2.44	2.49	813442	20006	1.39%
2025-10-24	2.48	2.46	-0.02	-0.81%	2.45	2.51	655258	16200	1.12%
2025-10-23	2.47	2.48	0.00	0.00%	2.44	2.49	673636	16583	1.15%
2025-10-22	2.48	2.48	-0.01	-0.40%	2.46	2.51	758056	18861	1.30%
2025-10-21	2.46	2.49	0.04	1.63%	2.44	2.50	814706	20116	1.39%
2025-10-20	2.48	2.45	-0.02	-0.81%	2.43	2.49	770098	18854	1.32%
2025-10-17	2.56	2.47	-0.07	-2.76%	2.45	2.60	1342887	33530	2.30%
2025-10-16	2.60	2.54	-0.06	-2.31%	2.52	2.60	1061643	27107	1.82%
2025-10-15	2.55	2.60	0.05	1.96%	2.52	2.64	1532521	39720	2.62%
2025-10-14	2.50	2.55	0.05	2.00%	2.50	2.64	1922136	49600	3.29%
2025-10-13	2.46	2.50	-0.06	-2.34%	2.43	2.50	1175231	29037	2.01%
2025-10-10	2.61	2.56	-0.06	-2.29%	2.55	2.62	1127192	29012	1.93%
2025-10-09	2.56	2.62	0.07	2.75%	2.54	2.65	1331673	34579	2.28%
2025-09-30	2.53	2.55	0.01	0.39%	2.53	2.58	797047	20362	1.36%
2025-09-29	2.55	2.54	0.00	0.00%	2.50	2.58	835962	21250	1.43%
2025-09-26	2.58	2.54	-0.06	-2.31%	2.54	2.62	852534	21918	1.46%
2025-09-25	2.58	2.60	0.01	0.39%	2.57	2.67	1445091	37836	2.47%
2025-09-24	2.49	2.59	0.08	3.19%	2.48	2.60	1293130	32806	2.21%
2025-09-23	2.56	2.51	-0.05	-1.95%	2.45	2.58	1302191	32442	2.23%
2025-09-22	2.62	2.56	-0.06	-2.29%	2.52	2.62	1348719	34466	2.31%
2025-09-19	2.73	2.62	-0.11	-4.03%	2.61	2.77	1990272	52916	3.41%
2025-09-18	2.79	2.73	-0.09	-3.19%	2.69	2.83	2936237	81423	5.02%
2025-09-17	2.76	2.82	0.00	0.00%	2.70	2.83	3499406	97233	5.99%
2025-09-16	2.68	2.82	0.15	5.62%	2.68	2.94	5157969	147278	8.83%
2025-09-15	2.65	2.67	0.03	1.14%	2.64	2.76	1748376	47134	2.99%
2025-09-12	2.64	2.64	-0.01	-0.38%	2.62	2.68	1191775	31541	2.04%
2025-09-11	2.62	2.65	0.01	0.38%	2.57	2.65	1158353	30252	1.98%
2025-09-10	2.68	2.64	-0.05	-1.86%	2.60	2.69	1559830	41112	2.67%
2025-09-09	2.74	2.69	-0.06	-2.18%	2.67	2.77	1539905	41841	2.63%
2025-09-08	2.77	2.75	-0.03	-1.08%	2.72	2.79	1786468	49124	3.06%