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
2025-09-16	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%
2025-09-05	2.68	2.78	0.09	3.35%	2.66	2.80	2726405	74766	4.66%
2025-09-04	2.66	2.69	0.02	0.75%	2.65	2.77	2361944	64212	4.04%
2025-09-03	2.68	2.67	-0.03	-1.11%	2.63	2.73	1558766	41638	2.67%
2025-09-02	2.72	2.70	-0.04	-1.46%	2.68	2.83	2298539	63108	3.93%
2025-09-01	2.67	2.74	0.08	3.01%	2.64	2.76	2006832	54123	3.43%
2025-08-29	2.67	2.66	-0.01	-0.37%	2.63	2.69	1072820	28532	1.84%
2025-08-28	2.64	2.67	0.03	1.14%	2.56	2.69	1483179	39059	2.54%
2025-08-27	2.68	2.64	-0.05	-1.86%	2.63	2.75	1940938	52414	3.32%
2025-08-26	2.66	2.69	0.04	1.51%	2.62	2.70	1741372	46671	2.98%
2025-08-25	2.65	2.65	0.02	0.76%	2.63	2.69	1711086	45462	2.93%
2025-08-22	2.60	2.63	0.01	0.38%	2.60	2.65	1249081	32802	2.14%
2025-08-21	2.60	2.62	-0.01	-0.38%	2.59	2.65	1292174	33786	2.21%
2025-08-20	2.62	2.63	0.06	2.33%	2.57	2.68	1947936	51042	3.33%
2025-08-19	2.58	2.57	0.00	0.00%	2.55	2.59	1000864	25780	1.71%
2025-08-18	2.55	2.57	0.03	1.18%	2.55	2.61	1320032	34062	2.26%
2025-08-15	2.48	2.54	0.06	2.42%	2.48	2.57	1319678	33421	2.26%
2025-08-14	2.56	2.48	-0.08	-3.13%	2.48	2.57	1130684	28453	1.93%
2025-08-13	2.57	2.56	-0.01	-0.39%	2.55	2.58	718410	18408	1.23%
2025-08-12	2.59	2.57	-0.02	-0.77%	2.54	2.60	829002	21197	1.42%
2025-08-11	2.56	2.59	0.03	1.17%	2.54	2.61	967848	24959	1.66%
2025-08-08	2.56	2.56	0.00	0.00%	2.55	2.59	697273	17889	1.19%
2025-08-07	2.60	2.56	-0.04	-1.54%	2.54	2.61	787047	20158	1.35%
2025-08-06	2.58	2.60	0.03	1.17%	2.54	2.60	816960	21059	1.40%
2025-08-05	2.55	2.57	0.02	0.78%	2.54	2.57	608029	15542	1.04%
2025-08-04	2.56	2.55	-0.03	-1.16%	2.52	2.56	848636	21546	1.45%
2025-08-01	2.58	2.58	0.01	0.39%	2.57	2.63	942796	24509	1.61%
2025-07-31	2.66	2.57	-0.11	-4.10%	2.56	2.68	1631524	42454	2.79%
2025-07-30	2.70	2.68	-0.05	-1.83%	2.66	2.74	1203069	32520	2.06%
2025-07-29	2.71	2.73	0.02	0.74%	2.66	2.73	1024239	27627	1.75%
2025-07-28	2.74	2.71	-0.04	-1.45%	2.70	2.76	1171372	31858	2.00%
2025-07-25	2.78	2.75	-0.03	-1.08%	2.73	2.79	1020344	28057	1.75%
2025-07-24	2.73	2.78	0.04	1.46%	2.72	2.79	1474441	40768	2.52%
2025-07-23	2.80	2.74	-0.07	-2.49%	2.74	2.85	2017867	56398	3.45%
2025-07-22	2.75	2.81	0.04	1.44%	2.70	2.83	2342427	64817	4.01%
2025-07-21	2.70	2.77	0.02	0.73%	2.68	2.79	1948990	53391	3.33%
2025-07-18	2.78	2.75	0.04	1.48%	2.74	2.93	2589240	72405	4.43%
2025-07-17	2.78	2.71	0.03	1.12%	2.68	2.80	2212483	60310	3.79%
2025-07-16	2.77	2.68	-0.05	-1.83%	2.66	2.78	1756604	47288	3.01%
2025-07-15	2.84	2.73	-0.17	-5.86%	2.71	2.86	3241204	89774	5.55%
2025-07-14	2.87	2.90	-0.04	-1.36%	2.83	2.96	3720110	107140	6.37%
2025-07-11	2.91	2.94	0.08	2.80%	2.86	3.06	7627748	225406	13.05%
2025-07-10	2.59	2.86	0.26	10.00%	2.59	2.86	5076722	142185	8.69%
2025-07-09	2.64	2.60	-0.04	-1.52%	2.59	2.66	1622436	42346	2.78%
2025-07-08	2.54	2.64	0.10	3.94%	2.52	2.66	2558333	66573	4.38%
2025-07-07	2.52	2.54	-0.04	-1.55%	2.51	2.57	1190364	30266	2.04%
2025-07-04	2.64	2.58	0.04	1.57%	2.57	2.67	1796378	46752	3.07%
2025-07-03	2.63	2.54	-0.07	-2.68%	2.52	2.65	1644896	41952	2.81%
2025-07-02	2.58	2.61	0.04	1.56%	2.55	2.65	2416050	62699	4.13%
2025-07-01	2.64	2.57	-0.10	-3.75%	2.55	2.68	2520433	65093	4.31%
2025-06-30	2.58	2.67	0.16	6.37%	2.53	2.76	3853108	101616	6.59%
2025-06-27	2.50	2.51	0.01	0.40%	2.50	2.58	1610714	40752	2.76%
2025-06-26	2.53	2.50	-0.04	-1.57%	2.50	2.56	1559264	39377	2.67%
2025-06-25	2.55	2.54	-0.02	-0.78%	2.50	2.60	1883740	47680	3.22%
2025-06-24	2.56	2.56	-0.02	-0.78%	2.50	2.59	2943282	74725	5.04%
2025-06-23	2.54	2.58	0.03	1.18%	2.46	2.62	4374046	112065	7.48%
2025-06-20	2.33	2.55	0.23	9.91%	2.33	2.55	1790867	45154	3.06%
2025-06-19	2.43	2.32	-0.07	-2.93%	2.30	2.45	1712564	40229	2.93%
2025-06-18	2.36	2.39	-0.03	-1.24%	2.34	2.50	2982019	71891	5.10%
2025-06-17	2.31	2.42	0.14	6.14%	2.26	2.51	4204066	102142	7.19%
2025-06-16	2.22	2.28	0.05	2.24%	2.22	2.29	1002146	22698	1.71%
2025-06-13	2.27	2.23	-0.01	-0.45%	2.23	2.33	1088144	24709	1.86%
2025-06-12	2.24	2.24	0.01	0.45%	2.21	2.26	648711	14465	1.11%
2025-06-11	2.21	2.23	0.02	0.90%	2.21	2.28	635325	14280	1.09%
2025-06-10	2.24	2.21	-0.03	-1.34%	2.19	2.26	628745	13980	1.08%
2025-06-09	2.22	2.24	0.03	1.36%	2.21	2.26	594161	13286	1.02%