协鑫集成

002506
🏛️ 中国 →
2.54
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 3.81 3.86 3.79 3.80 89.5M
2021-12-30 3.87 3.88 3.74 3.80 133.3M
2021-12-29 4.00 4.01 3.85 3.87 159.6M
2021-12-28 4.02 4.05 3.99 4.02 65.7M
2021-12-27 4.07 4.07 4.01 4.02 68.2M
2021-12-24 4.10 4.15 4.05 4.07 95.1M
2021-12-23 4.09 4.18 4.07 4.10 83.0M
2021-12-22 4.13 4.15 4.08 4.09 51.6M
2021-12-21 4.05 4.18 4.04 4.14 89.1M
2021-12-20 4.15 4.20 4.01 4.07 87.5M
2021-12-17 4.25 4.32 4.16 4.18 107.1M
2021-12-16 4.14 4.32 4.10 4.25 177.6M
2021-12-15 4.02 4.21 3.98 4.15 173.7M
2021-12-14 4.03 4.05 4.00 4.01 58.2M
2021-12-13 4.02 4.08 4.02 4.03 66.3M
2021-12-10 4.04 4.09 4.04 4.05 60.4M
2021-12-09 4.10 4.11 4.05 4.07 67.9M
2021-12-08 4.11 4.14 4.07 4.10 71.4M
2021-12-07 4.09 4.11 3.98 4.10 87.8M
2021-12-06 4.10 4.14 4.06 4.08 77.1M
2021-12-03 4.08 4.16 4.02 4.11 100.1M
2021-12-02 4.16 4.18 4.06 4.07 126.0M
2021-12-01 4.35 4.37 4.11 4.18 188.0M
2021-11-30 4.30 4.42 4.27 4.32 144.3M
2021-11-29 4.29 4.35 4.24 4.28 110.9M
2021-11-26 4.42 4.48 4.34 4.37 103.4M
2021-11-25 4.50 4.53 4.41 4.42 128.6M
2021-11-24 4.65 4.68 4.48 4.50 174.5M
2021-11-23 4.48 4.88 4.46 4.61 357.3M
2021-11-22 4.38 4.60 4.35 4.50 246.1M
2021-11-19 4.28 4.39 4.20 4.33 148.7M
2021-11-18 4.25 4.38 4.21 4.31 150.6M
2021-11-17 4.11 4.28 4.10 4.25 129.4M
2021-11-16 4.17 4.23 4.11 4.12 107.1M
2021-11-15 4.29 4.30 4.13 4.20 146.7M
2021-11-12 4.06 4.37 4.06 4.29 242.2M
2021-11-11 4.03 4.11 4.02 4.05 64.2M
2021-11-10 4.06 4.09 3.99 4.04 78.8M
2021-11-09 4.11 4.18 4.07 4.09 82.6M
2021-11-08 4.07 4.10 4.04 4.08 58.7M
2021-11-05 4.06 4.13 4.02 4.04 72.6M
2021-11-04 4.02 4.15 4.00 4.09 108.4M
2021-11-03 4.06 4.08 3.96 4.00 84.9M
2021-11-02 4.19 4.24 4.03 4.09 122.8M
2021-11-01 4.11 4.40 4.10 4.22 240.2M
2021-10-29 3.77 4.07 3.75 4.03 138.4M
2021-10-28 4.03 4.11 3.73 3.78 172.2M
2021-10-27 4.11 4.16 4.03 4.10 72.9M
2021-10-26 4.13 4.22 4.08 4.11 77.3M
2021-10-25 4.11 4.25 4.11 4.14 83.9M
2021-10-22 4.17 4.18 4.09 4.11 75.4M
2021-10-21 4.30 4.30 4.17 4.19 101.5M
2021-10-20 4.19 4.41 4.16 4.32 166.7M
2021-10-19 4.18 4.30 4.17 4.22 118.7M
2021-10-18 4.07 4.22 4.06 4.19 84.7M
2021-10-15 4.10 4.13 4.05 4.09 80.5M
2021-10-14 4.12 4.28 4.07 4.19 88.3M
2021-10-13 4.07 4.19 4.02 4.16 71.8M
2021-10-12 4.12 4.15 4.00 4.08 72.7M
2021-10-11 4.17 4.21 4.06 4.15 70.4M
2021-10-08 4.13 4.24 4.11 4.18 82.0M
2021-09-30 4.18 4.21 4.07 4.10 98.0M
2021-09-29 4.11 4.32 4.04 4.18 168.1M
2021-09-28 4.00 4.14 4.00 4.08 81.3M
2021-09-27 4.24 4.28 3.94 4.00 147.3M
2021-09-24 4.33 4.38 4.19 4.23 127.8M
2021-09-23 4.17 4.42 4.17 4.32 174.2M
2021-09-22 4.02 4.22 4.00 4.14 123.4M
2021-09-17 4.42 4.42 3.98 4.15 301.0M
2021-09-16 4.66 4.66 4.30 4.42 251.5M
2021-09-15 4.50 4.68 4.45 4.65 292.5M
2021-09-14 4.47 4.64 4.37 4.46 228.2M
2021-09-13 4.48 4.52 4.33 4.50 206.5M
2021-09-10 4.48 4.52 4.34 4.46 214.1M
2021-09-09 4.66 4.67 4.36 4.47 308.2M
2021-09-08 4.80 4.81 4.62 4.68 225.8M
2021-09-07 4.82 4.90 4.57 4.80 323.4M
2021-09-06 5.29 5.29 4.76 4.76 360.4M
2021-09-03 5.40 5.74 5.19 5.29 339.6M
2021-09-02 5.02 5.35 5.01 5.24 218.2M
2021-09-01 5.62 5.62 5.04 5.05 337.4M
2021-08-31 5.43 5.75 5.31 5.45 250.4M
2021-08-30 5.50 5.57 5.25 5.40 277.9M
2021-08-27 5.52 5.62 5.40 5.53 259.2M
2021-08-26 5.64 5.74 5.50 5.53 337.2M
2021-08-25 5.55 5.78 5.46 5.71 528.9M
2021-08-24 4.96 5.52 4.93 5.52 475.9M
2021-08-23 5.00 5.15 4.90 5.02 282.4M
2021-08-20 4.79 5.23 4.65 4.95 371.0M
2021-08-19 4.57 4.90 4.52 4.82 351.4M
2021-08-18 4.56 4.68 4.50 4.56 154.4M
2021-08-17 4.47 4.84 4.44 4.60 280.1M
2021-08-16 4.64 4.68 4.46 4.46 196.6M
2021-08-13 4.73 4.87 4.61 4.63 287.0M
2021-08-12 4.75 4.82 4.60 4.63 346.7M
2021-08-11 4.70 4.88 4.64 4.75 589.3M
2021-08-10 4.24 4.60 4.19 4.60 499.3M
2021-08-09 4.12 4.27 4.06 4.18 189.0M
2021-08-06 4.09 4.21 3.99 4.11 175.9M
2021-08-05 4.16 4.18 4.05 4.07 200.0M
2021-08-04 4.13 4.33 4.10 4.19 261.0M
2021-08-03 4.10 4.34 4.03 4.16 244.7M
2021-08-02 4.26 4.32 4.09 4.14 218.1M
2021-07-30 4.12 4.34 4.12 4.26 318.5M
2021-07-29 4.05 4.23 3.94 4.14 279.9M
2021-07-28 4.25 4.28 3.88 4.00 356.6M
2021-07-27 4.51 4.63 4.25 4.31 609.7M
2021-07-26 4.14 4.49 4.14 4.49 428.9M
2021-07-23 4.40 4.46 4.08 4.08 364.1M
2021-07-22 4.03 4.46 3.95 4.34 514.1M
2021-07-21 3.76 4.15 3.74 4.06 406.3M
2021-07-20 3.81 3.89 3.66 3.77 223.2M
2021-07-19 4.08 4.18 3.84 3.84 266.7M
2021-07-16 3.85 4.19 3.81 4.01 410.2M
2021-07-15 3.65 3.88 3.62 3.81 167.1M
2021-07-14 3.90 3.90 3.73 3.76 160.4M
2021-07-13 3.92 4.09 3.90 3.94 165.7M
2021-07-12 4.15 4.16 3.88 3.92 269.3M
2021-07-09 4.13 4.21 4.06 4.16 214.8M
2021-07-08 4.04 4.34 3.97 4.17 300.6M
2021-07-07 4.08 4.26 3.91 4.09 397.6M
2021-07-06 3.75 4.05 3.66 4.05 302.7M
2021-07-05 3.61 3.77 3.56 3.68 184.3M
2021-07-02 3.55 3.88 3.52 3.71 309.5M
2021-07-01 3.48 3.83 3.43 3.59 383.7M
2021-06-30 3.25 3.51 3.25 3.48 172.5M
2021-06-29 3.28 3.30 3.23 3.25 61.6M
2021-06-28 3.35 3.39 3.29 3.31 53.5M
2021-06-25 3.40 3.42 3.29 3.33 86.5M
2021-06-24 3.39 3.49 3.38 3.43 124.3M
2021-06-23 3.40 3.48 3.35 3.37 111.0M
2021-06-22 3.27 3.53 3.23 3.41 160.6M
2021-06-21 3.21 3.32 3.19 3.27 84.3M
2021-06-18 3.32 3.35 3.22 3.22 95.7M
2021-06-17 3.30 3.38 3.24 3.35 120.6M
2021-06-16 3.33 3.43 3.25 3.31 120.1M
2021-06-15 3.45 3.52 3.30 3.34 175.2M
2021-06-11 3.21 3.63 3.20 3.47 324.7M
2021-06-10 3.20 3.37 3.16 3.30 303.6M
2021-06-09 2.88 3.16 2.86 3.16 178.4M
2021-06-08 2.90 2.91 2.86 2.87 47.8M
2021-06-07 2.87 2.92 2.87 2.91 50.0M
2021-06-04 2.90 2.90 2.86 2.87 55.0M
2021-06-03 2.92 2.93 2.88 2.91 39.1M
2021-06-02 2.96 2.97 2.90 2.92 48.3M
2021-06-01 2.93 2.99 2.90 2.95 53.8M
2021-05-31 3.00 3.01 2.90 2.93 83.4M
2021-05-28 3.08 3.09 3.00 3.01 83.3M
2021-05-27 3.08 3.10 3.07 3.08 41.4M
2021-05-26 3.08 3.13 3.07 3.09 45.0M
2021-05-25 3.08 3.11 3.04 3.10 61.3M
2021-05-24 3.08 3.10 3.06 3.08 33.2M
2021-05-21 3.10 3.11 3.07 3.09 35.5M
2021-05-20 3.09 3.11 3.07 3.09 32.6M
2021-05-19 3.12 3.13 3.09 3.09 30.3M
2021-05-18 3.13 3.15 3.11 3.11 29.1M
2021-05-17 3.15 3.19 3.12 3.15 43.9M
2021-05-14 3.11 3.16 3.10 3.15 42.0M
2021-05-13 3.09 3.20 3.08 3.11 54.0M
2021-05-12 3.13 3.13 3.08 3.11 44.5M
2021-05-11 3.12 3.15 3.08 3.14 36.3M
2021-05-10 3.18 3.18 3.10 3.13 40.9M
2021-05-07 3.20 3.21 3.17 3.18 30.2M
2021-05-06 3.13 3.26 3.11 3.21 67.0M
2021-04-30 3.13 3.18 3.09 3.11 38.0M
2021-04-29 3.19 3.23 3.14 3.15 41.4M
2021-04-28 3.08 3.29 3.08 3.22 81.8M
2021-04-27 3.14 3.14 3.06 3.07 48.5M
2021-04-26 3.25 3.26 3.08 3.14 75.3M
2021-04-23 3.29 3.29 3.24 3.25 41.4M
2021-04-22 3.33 3.36 3.28 3.29 53.7M
2021-04-21 3.31 3.39 3.28 3.34 49.2M
2021-04-20 3.32 3.37 3.31 3.32 47.5M
2021-04-19 3.32 3.37 3.30 3.32 41.5M
2021-04-16 3.27 3.35 3.26 3.32 34.9M
2021-04-15 3.31 3.32 3.25 3.28 44.3M
2021-04-14 3.33 3.36 3.31 3.33 21.5M
2021-04-13 3.35 3.36 3.31 3.32 25.6M
2021-04-12 3.36 3.38 3.33 3.35 30.4M
2021-04-09 3.40 3.42 3.37 3.38 32.0M
2021-04-08 3.44 3.47 3.39 3.40 54.1M
2021-04-07 3.36 3.55 3.35 3.48 108.2M
2021-04-06 3.36 3.42 3.32 3.38 66.7M
2021-04-02 3.32 3.36 3.29 3.34 39.5M
2021-04-01 3.29 3.37 3.25 3.33 57.1M
2021-03-31 3.34 3.35 3.30 3.30 49.8M
2021-03-30 3.39 3.40 3.33 3.36 46.7M
2021-03-29 3.41 3.43 3.37 3.39 35.4M
2021-03-26 3.38 3.43 3.35 3.41 36.9M
2021-03-25 3.41 3.44 3.36 3.38 39.3M
2021-03-24 3.40 3.46 3.36 3.42 41.6M
2021-03-23 3.49 3.52 3.38 3.41 56.1M
2021-03-22 3.35 3.59 3.35 3.49 100.5M
2021-03-19 3.36 3.36 3.31 3.31 47.6M
2021-03-18 3.40 3.41 3.37 3.37 38.9M
2021-03-17 3.41 3.42 3.38 3.41 38.3M
2021-03-16 3.40 3.46 3.36 3.43 43.8M
2021-03-15 3.42 3.43 3.38 3.40 44.3M
2021-03-12 3.46 3.48 3.41 3.45 45.4M
2021-03-11 3.43 3.48 3.39 3.46 44.7M
2021-03-10 3.50 3.52 3.43 3.43 35.4M
2021-03-09 3.56 3.58 3.40 3.46 68.1M
2021-03-08 3.64 3.65 3.54 3.56 55.1M
2021-03-05 3.60 3.66 3.56 3.63 54.7M
2021-03-04 3.57 3.66 3.52 3.63 90.9M
2021-03-03 3.48 3.63 3.45 3.57 67.5M
2021-03-02 3.53 3.53 3.44 3.48 48.4M
2021-03-01 3.52 3.55 3.49 3.52 45.9M
2021-02-26 3.44 3.53 3.42 3.49 46.4M
2021-02-25 3.60 3.62 3.47 3.49 67.5M
2021-02-24 3.70 3.71 3.57 3.59 77.3M
2021-02-23 3.75 3.78 3.65 3.69 71.6M
2021-02-22 3.70 3.84 3.68 3.72 89.0M
2021-02-19 3.64 3.75 3.60 3.71 64.8M
2021-02-18 3.60 3.78 3.59 3.64 77.9M
2021-02-10 3.49 3.58 3.46 3.55 68.6M
2021-02-09 3.47 3.54 3.44 3.48 55.2M
2021-02-08 3.34 3.60 3.32 3.50 78.2M
2021-02-05 3.55 3.66 3.38 3.41 95.8M
2021-02-04 3.74 3.75 3.47 3.55 129.7M
2021-02-03 3.88 3.93 3.74 3.74 89.3M
2021-02-02 3.82 3.99 3.62 3.88 128.3M
2021-02-01 3.81 3.95 3.78 3.83 155.7M
2021-01-29 4.00 4.12 3.98 4.04 110.0M
2021-01-28 4.08 4.19 3.98 3.99 165.6M
2021-01-27 4.23 4.34 4.08 4.20 174.5M
2021-01-26 4.48 4.54 4.16 4.18 313.2M
2021-01-25 4.14 4.48 4.05 4.48 232.1M
2021-01-22 4.43 4.43 4.03 4.07 300.4M
2021-01-21 4.48 4.56 4.42 4.48 171.0M
2021-01-20 4.37 4.55 4.30 4.55 194.5M
2021-01-19 4.29 4.55 4.29 4.37 196.7M
2021-01-18 4.09 4.44 4.07 4.35 186.8M
2021-01-15 4.11 4.21 4.03 4.14 111.6M
2021-01-14 4.08 4.13 3.97 4.08 81.9M
2021-01-13 4.06 4.18 4.00 4.13 109.7M
2021-01-12 4.09 4.16 4.02 4.07 106.7M
2021-01-11 4.08 4.25 3.96 4.14 216.3M
2021-01-08 3.88 4.18 3.88 4.11 219.3M
2021-01-07 3.96 3.99 3.80 3.83 165.0M
2021-01-06 4.08 4.10 3.92 3.96 162.4M
2021-01-05 4.28 4.30 4.05 4.11 198.4M
2021-01-04 4.19 4.34 4.11 4.27 211.6M