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
2025-04-03	2.38	2.40	0.00	0.00%	2.37	2.43	484316	11646	0.83%
2025-04-02	2.40	2.40	0.00	0.00%	2.38	2.42	406700	9776	0.70%
2025-04-01	2.42	2.40	-0.01	-0.41%	2.38	2.43	570995	13753	0.98%
2025-03-31	2.46	2.41	-0.05	-2.03%	2.40	2.47	835195	20309	1.43%
2025-03-28	2.50	2.46	-0.03	-1.20%	2.46	2.52	571692	14196	0.98%
2025-03-27	2.54	2.49	-0.06	-2.35%	2.49	2.55	764808	19168	1.31%
2025-03-26	2.49	2.55	0.05	2.00%	2.48	2.58	1077086	27398	1.84%
2025-03-25	2.48	2.50	0.02	0.81%	2.46	2.53	642658	16087	1.10%
2025-03-24	2.54	2.48	-0.06	-2.36%	2.45	2.54	1000171	24810	1.71%
2025-03-21	2.55	2.54	-0.01	-0.39%	2.52	2.59	943413	24149	1.61%
2025-03-20	2.55	2.55	-0.01	-0.39%	2.54	2.58	560218	14364	0.96%
2025-03-19	2.57	2.56	-0.01	-0.39%	2.53	2.59	643594	16424	1.10%
2025-03-18	2.57	2.57	0.01	0.39%	2.54	2.60	860406	22147	1.47%
2025-03-17	2.54	2.56	0.04	1.59%	2.53	2.66	1352188	35105	2.31%
2025-03-14	2.47	2.52	0.05	2.02%	2.45	2.53	978959	24504	1.68%
2025-03-13	2.51	2.47	-0.05	-1.98%	2.45	2.52	952248	23556	1.63%
2025-03-12	2.54	2.52	-0.01	-0.40%	2.51	2.58	870617	22033	1.49%
2025-03-11	2.49	2.53	0.02	0.80%	2.46	2.53	868936	21720	1.49%
2025-03-10	2.49	2.51	0.03	1.21%	2.47	2.54	982933	24665	1.68%
2025-03-07	2.52	2.48	-0.04	-1.59%	2.46	2.53	994762	24739	1.70%
2025-03-06	2.50	2.52	0.03	1.20%	2.47	2.54	904003	22720	1.55%
2025-03-05	2.53	2.49	-0.05	-1.97%	2.45	2.54	1022496	25369	1.75%
2025-03-04	2.54	2.54	0.00	0.00%	2.50	2.55	772393	19520	1.32%
2025-03-03	2.55	2.54	-0.01	-0.39%	2.53	2.61	935771	24115	1.60%
2025-02-28	2.62	2.55	-0.08	-3.04%	2.54	2.64	998592	25834	1.71%
2025-02-27	2.72	2.63	-0.07	-2.59%	2.59	2.74	1240282	32770	2.12%
2025-02-26	2.61	2.70	0.09	3.45%	2.60	2.71	1845222	49191	3.16%
2025-02-25	2.55	2.61	0.04	1.56%	2.53	2.64	1544702	40149	2.64%
2025-02-24	2.57	2.57	0.01	0.39%	2.53	2.60	1108779	28527	1.90%
2025-02-21	2.55	2.56	0.01	0.39%	2.51	2.58	945525	24108	1.62%
2025-02-20	2.56	2.55	0.00	0.00%	2.51	2.59	1000204	25450	1.71%
2025-02-19	2.50	2.55	0.04	1.59%	2.49	2.56	790765	20046	1.35%
2025-02-18	2.61	2.51	-0.08	-3.09%	2.50	2.61	997563	25548	1.71%
2025-02-17	2.57	2.59	0.03	1.17%	2.55	2.62	996609	25804	1.71%
2025-02-14	2.60	2.56	-0.03	-1.16%	2.56	2.65	1031917	26852	1.77%
2025-02-13	2.64	2.59	-0.04	-1.52%	2.59	2.64	862039	22546	1.47%
2025-02-12	2.58	2.63	0.05	1.94%	2.57	2.63	870537	22634	1.49%
2025-02-11	2.65	2.58	-0.05	-1.90%	2.56	2.66	823907	21293	1.41%
2025-02-10	2.64	2.63	-0.01	-0.38%	2.60	2.66	938056	24598	1.61%
2025-02-07	2.54	2.64	0.09	3.53%	2.53	2.68	1347952	35394	2.31%
2025-02-06	2.48	2.55	0.07	2.82%	2.45	2.55	857348	21495	1.47%
2025-02-05	2.50	2.48	-0.01	-0.40%	2.47	2.53	684606	17115	1.17%
2025-01-27	2.56	2.49	-0.07	-2.73%	2.49	2.61	687338	17382	1.18%
2025-01-24	2.52	2.56	0.04	1.59%	2.50	2.57	650014	16555	1.11%
2025-01-23	2.57	2.52	-0.03	-1.18%	2.52	2.61	661332	16994	1.13%
2025-01-22	2.57	2.55	-0.03	-1.16%	2.53	2.58	499487	12737	0.85%
2025-01-21	2.64	2.58	-0.03	-1.15%	2.56	2.64	554156	14324	0.95%
2025-01-20	2.61	2.61	0.02	0.77%	2.57	2.65	614310	16079	1.05%
2025-01-17	2.60	2.59	-0.01	-0.38%	2.55	2.61	611165	15793	1.05%
2025-01-16	2.58	2.60	0.01	0.39%	2.58	2.69	906188	23793	1.55%
2025-01-15	2.61	2.59	-0.01	-0.38%	2.53	2.65	1071579	27666	1.83%
2025-01-14	2.50	2.60	0.11	4.42%	2.48	2.61	952863	24337	1.63%
2025-01-13	2.45	2.49	0.00	0.00%	2.43	2.51	720474	17858	1.23%
2025-01-10	2.56	2.49	-0.08	-3.11%	2.48	2.58	690833	17415	1.18%
2025-01-09	2.55	2.57	0.00	0.00%	2.53	2.60	660371	16990	1.13%
2025-01-08	2.61	2.57	-0.04	-1.53%	2.49	2.62	943397	24004	1.61%
2025-01-07	2.54	2.61	0.07	2.76%	2.51	2.62	874217	22465	1.49%
2025-01-06	2.49	2.54	0.06	2.42%	2.49	2.63	1206534	30823	2.06%
2025-01-03	2.57	2.48	-0.09	-3.50%	2.48	2.61	987029	24934	1.69%
2025-01-02	2.67	2.57	-0.10	-3.75%	2.55	2.69	1002884	26332	1.71%
2024-12-31	2.75	2.67	-0.08	-2.91%	2.66	2.79	783251	21210	1.34%
2024-12-30	2.79	2.75	-0.05	-1.79%	2.71	2.80	832605	22850	1.42%
2024-12-27	2.80	2.80	0.00	0.00%	2.77	2.85	875982	24723	1.50%
2024-12-26	2.79	2.80	0.01	0.36%	2.76	2.81	800588	22364	1.37%