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
2025-10-31	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%
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%