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
2022-12-30 2.90 2.93 2.89 2.91 22.0M
2022-12-29 2.93 2.94 2.88 2.89 30.8M
2022-12-28 2.91 2.95 2.90 2.94 34.9M
2022-12-27 2.94 2.97 2.91 2.93 30.0M
2022-12-26 2.88 2.93 2.86 2.92 41.0M
2022-12-23 2.88 2.92 2.86 2.87 31.8M
2022-12-22 3.00 3.01 2.87 2.89 56.6M
2022-12-21 3.04 3.05 2.97 2.99 40.2M
2022-12-20 3.01 3.07 2.99 3.06 32.7M
2022-12-19 3.10 3.10 3.00 3.02 58.0M
2022-12-16 3.13 3.14 3.08 3.10 42.3M
2022-12-15 3.12 3.15 3.11 3.15 27.9M
2022-12-14 3.13 3.16 3.11 3.12 32.7M
2022-12-13 3.17 3.17 3.12 3.13 33.1M
2022-12-12 3.19 3.19 3.13 3.15 37.2M
2022-12-09 3.19 3.21 3.16 3.17 49.5M
2022-12-08 3.22 3.24 3.18 3.19 38.3M
2022-12-07 3.27 3.27 3.21 3.22 48.4M
2022-12-06 3.25 3.28 3.25 3.27 47.1M
2022-12-05 3.25 3.29 3.23 3.26 66.1M
2022-12-02 3.23 3.27 3.21 3.25 37.8M
2022-12-01 3.26 3.26 3.23 3.23 40.1M
2022-11-30 3.24 3.25 3.21 3.23 36.9M
2022-11-29 3.19 3.24 3.18 3.22 41.1M
2022-11-28 3.19 3.19 3.13 3.18 36.7M
2022-11-25 3.21 3.23 3.18 3.19 32.0M
2022-11-24 3.27 3.28 3.22 3.23 33.7M
2022-11-23 3.23 3.27 3.17 3.27 57.2M
2022-11-22 3.28 3.29 3.22 3.24 51.9M
2022-11-21 3.28 3.33 3.27 3.29 41.0M
2022-11-18 3.35 3.37 3.31 3.31 49.1M
2022-11-17 3.35 3.36 3.31 3.34 51.4M
2022-11-16 3.35 3.43 3.31 3.38 91.6M
2022-11-15 3.26 3.35 3.24 3.34 59.5M
2022-11-14 3.31 3.33 3.25 3.27 52.5M
2022-11-11 3.37 3.39 3.31 3.31 59.1M
2022-11-10 3.37 3.37 3.29 3.30 55.6M
2022-11-09 3.40 3.40 3.36 3.37 42.2M
2022-11-08 3.46 3.46 3.36 3.40 64.5M
2022-11-07 3.46 3.50 3.43 3.46 64.0M
2022-11-04 3.42 3.49 3.39 3.47 91.2M
2022-11-03 3.38 3.44 3.35 3.40 57.8M
2022-11-02 3.43 3.43 3.35 3.38 75.5M
2022-11-01 3.27 3.43 3.27 3.42 90.7M
2022-10-31 3.26 3.31 3.09 3.27 103.8M
2022-10-28 3.39 3.49 3.37 3.40 80.5M
2022-10-27 3.52 3.59 3.44 3.44 90.0M
2022-10-26 3.50 3.57 3.48 3.53 127.6M
2022-10-25 3.50 3.68 3.43 3.59 203.9M
2022-10-24 3.42 3.50 3.36 3.39 71.4M
2022-10-21 3.45 3.50 3.41 3.45 64.5M
2022-10-20 3.40 3.47 3.36 3.42 65.8M
2022-10-19 3.46 3.51 3.41 3.42 88.5M
2022-10-18 3.43 3.48 3.40 3.43 69.6M
2022-10-17 3.37 3.42 3.35 3.41 58.6M
2022-10-14 3.33 3.42 3.30 3.40 83.1M
2022-10-13 3.28 3.34 3.26 3.31 59.8M
2022-10-12 3.21 3.31 3.14 3.31 68.4M
2022-10-11 3.10 3.21 3.10 3.20 60.9M
2022-10-10 3.17 3.19 3.08 3.10 54.2M
2022-09-30 3.24 3.25 3.16 3.16 49.5M
2022-09-29 3.28 3.31 3.20 3.25 64.3M
2022-09-28 3.40 3.43 3.23 3.24 92.1M
2022-09-27 3.35 3.44 3.33 3.42 81.6M
2022-09-26 3.40 3.44 3.35 3.35 58.4M
2022-09-23 3.45 3.51 3.35 3.39 61.7M
2022-09-22 3.40 3.51 3.37 3.45 66.7M
2022-09-21 3.41 3.44 3.32 3.41 49.1M
2022-09-20 3.35 3.45 3.34 3.41 67.2M
2022-09-19 3.34 3.39 3.30 3.32 54.2M
2022-09-16 3.45 3.47 3.34 3.34 72.6M
2022-09-15 3.65 3.67 3.37 3.46 133.3M
2022-09-14 3.64 3.69 3.61 3.65 67.5M
2022-09-13 3.76 3.78 3.70 3.72 62.5M
2022-09-09 3.77 3.79 3.65 3.76 61.9M
2022-09-08 3.76 3.82 3.73 3.75 71.6M
2022-09-07 3.76 3.79 3.73 3.75 69.9M
2022-09-06 3.69 3.78 3.65 3.76 87.8M
2022-09-05 3.64 3.72 3.61 3.68 64.3M
2022-09-02 3.60 3.65 3.57 3.65 69.6M
2022-09-01 3.67 3.71 3.59 3.60 88.4M
2022-08-31 3.81 3.83 3.66 3.67 122.7M
2022-08-30 3.97 3.99 3.81 3.82 112.8M
2022-08-29 3.83 3.96 3.78 3.94 92.0M
2022-08-26 3.94 4.03 3.91 3.92 91.3M
2022-08-25 4.10 4.13 3.87 3.95 157.5M
2022-08-24 4.18 4.20 4.00 4.02 188.7M
2022-08-23 4.11 4.28 4.09 4.19 166.3M
2022-08-22 4.24 4.30 4.11 4.13 222.1M
2022-08-19 4.45 4.49 4.30 4.31 272.6M
2022-08-18 4.28 4.54 4.26 4.51 379.9M
2022-08-17 4.35 4.47 4.26 4.28 245.8M
2022-08-16 4.30 4.42 4.26 4.37 233.3M
2022-08-15 4.20 4.37 4.17 4.32 182.6M
2022-08-12 4.34 4.36 4.21 4.22 168.8M
2022-08-11 4.35 4.39 4.25 4.34 242.1M
2022-08-10 4.11 4.46 4.11 4.35 357.4M
2022-08-09 4.17 4.25 4.10 4.15 238.9M
2022-08-08 4.02 4.15 3.95 4.09 181.1M
2022-08-05 4.06 4.08 3.96 4.04 171.2M
2022-08-04 3.96 4.08 3.92 4.06 205.7M
2022-08-03 4.06 4.14 3.90 3.90 246.7M
2022-08-02 4.16 4.18 3.98 4.03 298.5M
2022-08-01 4.33 4.35 4.23 4.28 248.3M
2022-07-29 4.35 4.49 4.26 4.42 405.2M
2022-07-28 4.53 4.58 4.38 4.38 446.0M
2022-07-27 4.40 4.73 4.33 4.53 659.2M
2022-07-26 4.13 4.64 3.98 4.50 713.7M
2022-07-25 4.48 4.48 4.16 4.22 643.0M
2022-07-22 3.79 4.14 3.78 4.14 174.4M
2022-07-21 3.73 3.84 3.69 3.76 137.0M
2022-07-20 3.74 3.78 3.72 3.76 88.1M
2022-07-19 3.85 3.86 3.72 3.75 135.6M
2022-07-18 3.70 3.85 3.70 3.84 142.9M
2022-07-15 3.84 3.91 3.69 3.70 166.1M
2022-07-14 3.85 4.01 3.83 3.90 205.7M
2022-07-13 3.75 3.87 3.66 3.83 161.4M
2022-07-12 3.78 3.95 3.71 3.81 168.5M
2022-07-11 3.82 3.96 3.75 3.83 153.7M
2022-07-08 3.89 3.97 3.80 3.81 148.2M
2022-07-07 3.73 3.95 3.72 3.90 198.2M
2022-07-06 3.76 3.88 3.72 3.75 156.1M
2022-07-05 3.76 3.85 3.70 3.79 160.7M
2022-07-04 3.64 3.82 3.57 3.76 179.1M
2022-07-01 3.72 3.79 3.63 3.67 136.4M
2022-06-30 3.78 3.82 3.72 3.72 167.4M
2022-06-29 3.96 4.00 3.75 3.78 287.6M
2022-06-28 4.07 4.08 3.91 4.00 308.4M
2022-06-27 4.10 4.22 4.01 4.09 377.8M
2022-06-24 3.98 4.39 3.95 4.17 498.1M
2022-06-23 4.00 4.25 3.87 4.05 656.8M
2022-06-22 3.56 3.86 3.51 3.86 243.7M
2022-06-21 3.87 3.90 3.49 3.51 425.8M
2022-06-20 3.68 3.69 3.63 3.69 96.8M
2022-06-17 3.31 3.44 3.29 3.35 89.2M
2022-06-16 3.26 3.40 3.25 3.32 88.1M
2022-06-15 3.36 3.36 3.25 3.26 74.7M
2022-06-14 3.31 3.35 3.20 3.33 71.2M
2022-06-13 3.32 3.40 3.30 3.36 78.5M
2022-06-10 3.19 3.33 3.17 3.33 84.4M
2022-06-09 3.31 3.32 3.17 3.19 66.1M
2022-06-08 3.38 3.38 3.24 3.31 69.5M
2022-06-07 3.45 3.49 3.32 3.34 81.2M
2022-06-06 3.29 3.45 3.29 3.40 90.4M
2022-06-02 3.20 3.30 3.16 3.29 85.6M
2022-06-01 3.20 3.25 3.17 3.19 60.0M
2022-05-31 3.20 3.27 3.16 3.23 69.8M
2022-05-30 3.23 3.24 3.15 3.18 49.6M
2022-05-27 3.30 3.34 3.17 3.22 84.3M
2022-05-26 3.38 3.38 3.25 3.30 60.7M
2022-05-25 3.30 3.38 3.27 3.34 79.9M
2022-05-24 3.45 3.47 3.26 3.28 115.1M
2022-05-23 3.45 3.50 3.40 3.43 100.9M
2022-05-20 3.31 3.39 3.28 3.39 129.8M
2022-05-19 3.16 3.32 3.15 3.31 103.9M
2022-05-18 3.11 3.23 3.09 3.19 80.5M
2022-05-17 3.10 3.13 3.04 3.11 66.0M
2022-05-16 3.10 3.15 3.04 3.07 58.6M
2022-05-13 3.02 3.07 2.98 3.06 63.2M
2022-05-12 2.98 3.01 2.94 3.00 67.7M
2022-05-11 2.88 3.07 2.85 2.96 108.9M
2022-05-10 2.76 2.94 2.75 2.88 89.9M
2022-05-09 2.75 2.82 2.74 2.79 39.6M
2022-05-06 2.71 2.81 2.69 2.76 54.1M
2022-05-05 2.77 2.82 2.72 2.79 69.8M
2022-04-29 2.56 2.77 2.55 2.75 100.1M
2022-04-28 2.57 2.59 2.49 2.52 55.1M
2022-04-27 2.40 2.58 2.33 2.57 82.7M
2022-04-26 2.65 2.66 2.43 2.45 116.6M
2022-04-25 2.93 2.93 2.67 2.67 106.5M
2022-04-22 3.05 3.05 2.95 2.97 49.6M
2022-04-21 3.20 3.21 3.03 3.05 45.2M
2022-04-20 3.25 3.25 3.16 3.18 31.5M
2022-04-19 3.22 3.28 3.22 3.23 24.5M
2022-04-18 3.21 3.26 3.16 3.25 25.1M
2022-04-15 3.29 3.29 3.22 3.23 30.6M
2022-04-14 3.28 3.34 3.28 3.30 23.1M
2022-04-13 3.35 3.35 3.27 3.28 32.6M
2022-04-12 3.24 3.37 3.23 3.35 41.1M
2022-04-11 3.35 3.37 3.23 3.23 47.6M
2022-04-08 3.40 3.41 3.32 3.37 46.8M
2022-04-07 3.47 3.49 3.39 3.39 44.4M
2022-04-06 3.49 3.51 3.45 3.47 46.0M
2022-04-01 3.59 3.60 3.50 3.53 56.4M
2022-03-31 3.57 3.63 3.54 3.59 70.1M
2022-03-30 3.53 3.60 3.52 3.58 64.8M
2022-03-29 3.44 3.62 3.42 3.55 118.4M
2022-03-28 3.41 3.45 3.32 3.45 55.3M
2022-03-25 3.38 3.47 3.35 3.41 64.5M
2022-03-24 3.42 3.43 3.35 3.37 65.6M
2022-03-23 3.47 3.51 3.42 3.46 56.6M
2022-03-22 3.48 3.51 3.42 3.43 78.2M
2022-03-21 3.53 3.61 3.50 3.51 76.2M
2022-03-18 3.52 3.54 3.47 3.53 56.9M
2022-03-17 3.65 3.66 3.52 3.54 92.5M
2022-03-16 3.51 3.61 3.35 3.59 99.4M
2022-03-15 3.60 3.63 3.42 3.43 106.4M
2022-03-14 3.66 3.75 3.62 3.63 78.0M
2022-03-11 3.78 3.79 3.62 3.72 149.4M
2022-03-10 3.56 3.84 3.53 3.77 253.4M
2022-03-09 3.59 3.65 3.32 3.50 105.6M
2022-03-08 3.55 3.69 3.53 3.59 96.4M
2022-03-07 3.60 3.64 3.54 3.56 59.8M
2022-03-04 3.66 3.71 3.61 3.64 69.4M
2022-03-03 3.77 3.79 3.69 3.70 82.8M
2022-03-02 3.67 3.80 3.65 3.76 122.1M
2022-03-01 3.70 3.77 3.65 3.68 72.5M
2022-02-28 3.64 3.68 3.54 3.67 62.1M
2022-02-25 3.64 3.71 3.64 3.67 76.7M
2022-02-24 3.63 3.75 3.54 3.63 141.5M
2022-02-23 3.62 3.68 3.60 3.65 70.1M
2022-02-22 3.64 3.74 3.59 3.62 95.0M
2022-02-21 3.55 3.69 3.50 3.64 98.7M
2022-02-18 3.52 3.56 3.52 3.56 46.3M
2022-02-17 3.53 3.68 3.51 3.57 97.1M
2022-02-16 3.58 3.59 3.51 3.54 50.0M
2022-02-15 3.53 3.56 3.49 3.55 52.3M
2022-02-14 3.56 3.59 3.51 3.57 85.8M
2022-02-11 3.71 3.72 3.59 3.59 178.8M
2022-02-10 3.47 3.70 3.47 3.70 234.2M
2022-02-09 3.38 3.38 3.33 3.36 52.1M
2022-02-08 3.27 3.41 3.23 3.36 89.0M
2022-02-07 3.19 3.31 3.18 3.27 66.8M
2022-01-28 3.21 3.24 3.14 3.19 50.5M
2022-01-27 3.30 3.31 3.14 3.17 81.8M
2022-01-26 3.25 3.36 3.24 3.30 60.8M
2022-01-25 3.36 3.42 3.22 3.24 73.9M
2022-01-24 3.38 3.42 3.34 3.38 46.8M
2022-01-21 3.40 3.42 3.33 3.36 65.3M
2022-01-20 3.45 3.51 3.40 3.41 72.7M
2022-01-19 3.41 3.47 3.38 3.43 75.3M
2022-01-18 3.50 3.56 3.38 3.43 130.3M
2022-01-17 3.59 3.62 3.46 3.50 122.1M
2022-01-14 3.69 3.72 3.56 3.59 69.4M
2022-01-13 3.73 3.74 3.68 3.69 49.2M
2022-01-12 3.66 3.78 3.66 3.75 70.6M
2022-01-11 3.70 3.75 3.65 3.67 64.0M
2022-01-10 3.76 3.77 3.62 3.72 61.2M
2022-01-07 3.83 3.84 3.77 3.78 61.3M
2022-01-06 3.85 3.86 3.78 3.82 64.4M
2022-01-05 3.84 3.92 3.82 3.88 112.4M
2022-01-04 3.81 3.83 3.77 3.82 86.4M