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
2023-12-29 2.68 2.76 2.66 2.74 94.4M
2023-12-28 2.53 2.74 2.53 2.71 122.8M
2023-12-27 2.53 2.54 2.51 2.53 22.0M
2023-12-26 2.56 2.56 2.52 2.53 23.5M
2023-12-25 2.57 2.59 2.54 2.56 26.1M
2023-12-22 2.57 2.60 2.53 2.58 39.5M
2023-12-21 2.54 2.59 2.52 2.57 40.1M
2023-12-20 2.58 2.59 2.54 2.55 25.8M
2023-12-19 2.57 2.60 2.56 2.59 23.6M
2023-12-18 2.62 2.62 2.57 2.58 41.5M
2023-12-15 2.64 2.68 2.63 2.64 31.9M
2023-12-14 2.66 2.68 2.64 2.64 22.0M
2023-12-13 2.68 2.68 2.65 2.65 18.4M
2023-12-12 2.66 2.69 2.65 2.68 20.3M
2023-12-11 2.66 2.68 2.60 2.67 36.7M
2023-12-08 2.68 2.69 2.66 2.66 32.4M
2023-12-07 2.68 2.69 2.66 2.68 29.5M
2023-12-06 2.66 2.70 2.65 2.69 33.4M
2023-12-05 2.69 2.71 2.66 2.66 44.5M
2023-12-04 2.71 2.73 2.69 2.69 34.1M
2023-12-01 2.70 2.73 2.67 2.72 35.5M
2023-11-30 2.73 2.74 2.69 2.71 39.9M
2023-11-29 2.75 2.76 2.72 2.73 27.7M
2023-11-28 2.76 2.77 2.74 2.75 25.7M
2023-11-27 2.76 2.78 2.74 2.77 27.2M
2023-11-24 2.80 2.80 2.76 2.77 25.4M
2023-11-23 2.77 2.80 2.76 2.79 26.7M
2023-11-22 2.80 2.80 2.76 2.76 34.7M
2023-11-21 2.82 2.83 2.79 2.81 32.7M
2023-11-20 2.81 2.82 2.79 2.81 28.0M
2023-11-17 2.81 2.83 2.79 2.81 28.8M
2023-11-16 2.85 2.86 2.81 2.81 36.0M
2023-11-15 2.82 2.87 2.82 2.86 56.4M
2023-11-14 2.81 2.82 2.79 2.81 23.5M
2023-11-13 2.78 2.82 2.77 2.81 36.2M
2023-11-10 2.82 2.82 2.77 2.78 29.8M
2023-11-09 2.81 2.85 2.80 2.82 43.5M
2023-11-08 2.81 2.82 2.79 2.81 30.6M
2023-11-07 2.82 2.83 2.79 2.82 32.2M
2023-11-06 2.75 2.86 2.74 2.82 78.9M
2023-11-03 2.72 2.75 2.71 2.74 29.6M
2023-11-02 2.76 2.77 2.72 2.72 28.4M
2023-11-01 2.77 2.78 2.73 2.76 27.7M
2023-10-31 2.80 2.80 2.75 2.76 35.2M
2023-10-30 2.79 2.81 2.78 2.79 46.2M
2023-10-27 2.74 2.80 2.74 2.80 31.1M
2023-10-26 2.74 2.76 2.71 2.75 27.6M
2023-10-25 2.70 2.77 2.70 2.75 36.6M
2023-10-24 2.67 2.71 2.66 2.69 31.5M
2023-10-23 2.78 2.78 2.66 2.66 47.7M
2023-10-20 2.75 2.80 2.73 2.80 51.3M
2023-10-19 2.80 2.81 2.75 2.77 59.3M
2023-10-18 2.85 2.85 2.81 2.81 29.6M
2023-10-17 2.85 2.87 2.82 2.85 34.0M
2023-10-16 2.88 2.89 2.83 2.84 36.7M
2023-10-13 2.88 2.89 2.86 2.88 23.2M
2023-10-12 2.85 2.90 2.85 2.90 35.6M
2023-10-11 2.87 2.88 2.83 2.84 25.7M
2023-10-10 2.88 2.90 2.86 2.87 21.6M
2023-10-09 2.86 2.90 2.86 2.89 29.9M
2023-09-28 2.86 2.88 2.85 2.87 26.4M
2023-09-27 2.82 2.87 2.81 2.85 34.2M
2023-09-26 2.82 2.84 2.81 2.82 23.4M
2023-09-25 2.85 2.86 2.81 2.82 30.2M
2023-09-22 2.82 2.87 2.82 2.85 23.7M
2023-09-21 2.83 2.85 2.82 2.82 25.3M
2023-09-20 2.87 2.88 2.84 2.84 19.8M
2023-09-19 2.90 2.90 2.86 2.87 22.8M
2023-09-18 2.88 2.91 2.83 2.90 33.9M
2023-09-15 2.89 2.93 2.87 2.87 28.5M
2023-09-14 2.89 2.91 2.87 2.87 32.3M
2023-09-13 2.90 2.91 2.86 2.88 36.1M
2023-09-12 2.91 2.93 2.90 2.91 26.4M
2023-09-11 2.93 2.94 2.91 2.92 33.2M
2023-09-08 2.93 2.95 2.91 2.92 31.3M
2023-09-07 3.01 3.01 2.94 2.94 40.8M
2023-09-06 2.98 3.02 2.96 3.00 41.5M
2023-09-05 2.94 2.99 2.93 2.98 55.4M
2023-09-04 2.90 2.95 2.90 2.95 43.5M
2023-09-01 2.88 2.90 2.87 2.89 15.5M
2023-08-31 2.90 2.91 2.87 2.88 25.1M
2023-08-30 2.90 2.92 2.88 2.90 31.8M
2023-08-29 2.85 2.91 2.83 2.90 44.9M
2023-08-28 2.91 2.94 2.84 2.86 59.1M
2023-08-25 2.84 2.87 2.80 2.81 37.7M
2023-08-24 2.81 2.87 2.79 2.85 42.1M
2023-08-23 2.87 2.87 2.80 2.80 37.6M
2023-08-22 2.90 2.92 2.83 2.87 48.0M
2023-08-21 2.93 2.96 2.89 2.89 41.7M
2023-08-18 2.95 2.98 2.93 2.93 45.3M
2023-08-17 2.93 2.97 2.91 2.95 45.1M
2023-08-16 2.99 2.99 2.93 2.95 38.7M
2023-08-15 3.00 3.01 2.95 2.97 34.0M
2023-08-14 2.98 3.01 2.96 3.00 37.1M
2023-08-11 3.07 3.07 2.99 2.99 39.5M
2023-08-10 3.05 3.07 3.03 3.06 30.5M
2023-08-09 3.04 3.06 3.03 3.05 27.6M
2023-08-08 3.06 3.07 3.04 3.06 33.6M
2023-08-07 3.08 3.09 3.05 3.07 33.5M
2023-08-04 3.07 3.09 3.05 3.07 60.3M
2023-08-03 3.06 3.14 3.05 3.08 82.3M
2023-08-02 3.07 3.12 3.06 3.07 63.5M
2023-08-01 3.07 3.08 3.04 3.07 39.7M
2023-07-31 3.03 3.09 3.02 3.07 79.6M
2023-07-28 3.01 3.03 2.98 3.03 39.5M
2023-07-27 3.04 3.04 3.00 3.01 33.1M
2023-07-26 2.98 3.03 2.97 3.03 55.5M
2023-07-25 2.94 2.99 2.94 2.98 38.7M
2023-07-24 2.97 2.98 2.93 2.93 32.7M
2023-07-21 2.96 2.98 2.95 2.97 28.2M
2023-07-20 3.00 3.01 2.97 2.97 35.8M
2023-07-19 3.01 3.02 2.98 3.00 27.2M
2023-07-18 2.99 3.04 2.96 3.01 64.8M
2023-07-17 2.98 3.01 2.97 2.99 30.5M
2023-07-14 3.03 3.04 2.98 2.99 44.5M
2023-07-13 3.03 3.07 3.02 3.04 56.4M
2023-07-12 3.07 3.09 3.02 3.03 93.8M
2023-07-11 3.00 3.14 2.95 3.06 159.8M
2023-07-10 2.88 2.93 2.88 2.93 36.6M
2023-07-07 2.88 2.90 2.86 2.89 24.4M
2023-07-06 2.92 2.92 2.88 2.88 26.9M
2023-07-05 2.94 2.95 2.90 2.91 27.3M
2023-07-04 2.92 2.94 2.92 2.93 27.5M
2023-07-03 2.93 2.96 2.93 2.93 36.4M
2023-06-30 2.89 2.93 2.87 2.93 39.5M
2023-06-29 2.87 2.91 2.86 2.89 32.2M
2023-06-28 2.88 2.88 2.84 2.87 26.9M
2023-06-27 2.85 2.89 2.83 2.88 28.5M
2023-06-26 2.87 2.89 2.83 2.85 36.4M
2023-06-21 2.88 2.94 2.87 2.88 39.3M
2023-06-20 2.89 2.90 2.86 2.87 23.2M
2023-06-19 2.91 2.92 2.89 2.89 26.5M
2023-06-16 2.93 2.93 2.89 2.91 33.1M
2023-06-15 2.87 2.92 2.86 2.92 39.9M
2023-06-14 2.88 2.89 2.87 2.87 21.4M
2023-06-13 2.87 2.90 2.87 2.88 21.0M
2023-06-12 2.89 2.90 2.87 2.88 30.4M
2023-06-09 2.90 2.91 2.87 2.90 39.9M
2023-06-08 2.86 2.92 2.86 2.90 27.7M
2023-06-07 2.86 2.88 2.86 2.87 21.0M
2023-06-06 2.91 2.93 2.87 2.88 36.7M
2023-06-05 2.94 2.94 2.91 2.92 24.4M
2023-06-02 2.92 2.95 2.92 2.94 22.8M
2023-06-01 2.92 2.94 2.90 2.93 27.5M
2023-05-31 2.94 2.95 2.91 2.92 25.1M
2023-05-30 2.94 2.97 2.91 2.94 34.7M
2023-05-29 3.01 3.02 2.95 2.95 46.0M
2023-05-26 2.99 3.02 2.96 3.01 37.2M
2023-05-25 2.97 3.01 2.96 2.99 40.1M
2023-05-24 2.96 3.01 2.95 2.98 38.2M
2023-05-23 2.98 3.01 2.97 2.98 29.8M
2023-05-22 2.98 3.00 2.96 3.00 24.4M
2023-05-19 2.99 2.99 2.96 2.99 23.8M
2023-05-18 3.01 3.01 2.97 2.97 34.6M
2023-05-17 3.01 3.01 2.98 3.01 40.0M
2023-05-16 3.04 3.05 3.00 3.01 30.4M
2023-05-15 3.00 3.04 2.98 3.03 36.2M
2023-05-12 3.03 3.04 3.00 3.00 25.3M
2023-05-11 3.05 3.06 3.02 3.03 26.0M
2023-05-10 3.01 3.05 2.99 3.04 30.8M
2023-05-09 3.04 3.06 3.00 3.01 47.2M
2023-05-08 3.10 3.11 3.04 3.05 53.9M
2023-05-05 3.15 3.16 3.08 3.10 60.6M
2023-05-04 3.06 3.22 3.06 3.14 105.9M
2023-04-28 3.02 3.06 3.02 3.06 43.3M
2023-04-27 3.06 3.06 3.00 3.01 47.0M
2023-04-26 2.96 3.05 2.92 3.05 62.2M
2023-04-25 2.94 3.03 2.94 2.96 56.7M
2023-04-24 2.97 2.98 2.91 2.94 40.5M
2023-04-21 2.99 3.03 2.97 2.97 49.1M
2023-04-20 3.02 3.03 2.98 3.00 42.0M
2023-04-19 3.04 3.05 3.01 3.03 36.9M
2023-04-18 3.07 3.07 3.03 3.04 38.2M
2023-04-17 3.04 3.09 3.04 3.07 37.2M
2023-04-14 3.03 3.06 3.02 3.05 40.2M
2023-04-13 3.07 3.13 3.03 3.03 62.8M
2023-04-12 3.09 3.09 3.04 3.05 42.0M
2023-04-11 3.08 3.11 3.06 3.07 37.8M
2023-04-10 3.14 3.15 3.07 3.09 47.4M
2023-04-07 3.14 3.15 3.12 3.13 35.2M
2023-04-06 3.13 3.16 3.11 3.14 44.8M
2023-04-04 3.14 3.14 3.11 3.13 48.2M
2023-04-03 3.12 3.16 3.11 3.15 57.8M
2023-03-31 3.07 3.15 3.07 3.12 64.8M
2023-03-30 3.07 3.08 3.03 3.08 42.4M
2023-03-29 3.08 3.11 3.06 3.07 41.1M
2023-03-28 3.13 3.13 3.06 3.09 51.0M
2023-03-27 3.14 3.15 3.10 3.13 61.6M
2023-03-24 3.19 3.19 3.11 3.13 101.9M
2023-03-23 3.00 3.26 2.98 3.19 198.5M
2023-03-22 3.01 3.03 2.99 3.00 34.1M
2023-03-21 3.03 3.03 2.98 3.01 40.1M
2023-03-20 2.98 3.03 2.96 3.02 51.9M
2023-03-17 3.01 3.01 2.96 2.97 34.2M
2023-03-16 3.02 3.03 2.96 2.97 37.6M
2023-03-15 3.03 3.08 3.02 3.04 49.8M
2023-03-14 3.00 3.03 2.93 3.02 56.1M
2023-03-13 3.02 3.04 2.98 3.01 39.5M
2023-03-10 3.04 3.07 3.02 3.03 40.6M
2023-03-09 3.08 3.09 3.05 3.06 30.0M
2023-03-08 3.08 3.11 3.05 3.09 37.9M
2023-03-07 3.16 3.16 3.08 3.08 50.2M
2023-03-06 3.13 3.18 3.11 3.16 58.7M
2023-03-03 3.13 3.16 3.12 3.14 37.8M
2023-03-02 3.17 3.17 3.12 3.13 49.3M
2023-03-01 3.15 3.18 3.14 3.17 42.8M
2023-02-28 3.16 3.20 3.15 3.17 72.5M
2023-02-27 3.18 3.24 3.16 3.19 43.9M
2023-02-24 3.21 3.22 3.17 3.19 34.2M
2023-02-23 3.21 3.24 3.20 3.22 35.4M
2023-02-22 3.20 3.26 3.19 3.22 38.9M
2023-02-21 3.19 3.25 3.17 3.23 49.5M
2023-02-20 3.14 3.19 3.12 3.19 53.5M
2023-02-17 3.21 3.23 3.15 3.15 68.5M
2023-02-16 3.32 3.38 3.20 3.23 122.2M
2023-02-15 3.27 3.28 3.24 3.26 44.8M
2023-02-14 3.29 3.29 3.25 3.26 45.1M
2023-02-13 3.25 3.31 3.25 3.27 85.0M
2023-02-10 3.25 3.28 3.22 3.25 62.7M
2023-02-09 3.22 3.27 3.21 3.25 56.6M
2023-02-08 3.22 3.27 3.20 3.24 69.7M
2023-02-07 3.20 3.25 3.19 3.22 53.0M
2023-02-06 3.20 3.22 3.17 3.19 48.2M
2023-02-03 3.22 3.26 3.17 3.21 52.8M
2023-02-02 3.27 3.28 3.22 3.22 64.2M
2023-02-01 3.25 3.33 3.24 3.27 100.2M
2023-01-31 3.16 3.24 3.15 3.24 107.2M
2023-01-30 3.13 3.18 3.12 3.13 64.6M
2023-01-20 3.08 3.11 3.06 3.11 37.1M
2023-01-19 3.08 3.08 3.05 3.07 38.1M
2023-01-18 3.05 3.08 3.03 3.08 39.0M
2023-01-17 3.04 3.07 3.02 3.04 30.1M
2023-01-16 3.01 3.06 2.98 3.04 43.1M
2023-01-13 3.02 3.02 2.97 3.01 33.0M
2023-01-12 3.01 3.04 2.99 3.00 27.7M
2023-01-11 3.04 3.05 2.99 3.01 37.4M
2023-01-10 3.05 3.08 3.03 3.04 35.0M
2023-01-09 3.06 3.07 3.02 3.05 41.3M
2023-01-06 3.01 3.09 3.00 3.05 62.2M
2023-01-05 3.00 3.01 2.98 3.01 29.3M
2023-01-04 3.01 3.02 2.97 2.98 37.2M
2023-01-03 2.93 3.02 2.91 3.00 54.3M