协鑫集成( 002506.SZ 深证) | 日期 | 开盘 | 最高 | 最低 | 收盘 | 升跌% | 收盘/ | 收盘/ | 交易量 | 交易金额 | 钱流 | 日均价 | 升跌% | 3天均 | 升跌% | 5天均 | 升跌% | 10天均 | 升跌% | 升跌均 | 连 | | | | | | | 日均价 | 10日均 | (股) | (元) | | | | | | | | | | 10天 | 续 | | | | | | | | | | |  | | | | | | | | | | |
| 2022-06-27 | 4.10 | 4.22 | 4.01 | 4.09 | -1.92% | -0.10% | 5.09% | 377,794,800 | 1,546,760,000 | 151% | 4.09 | -2.29% | 4.11 | 1.38% | 3.99 | 0.94% | 3.89 | 1.33% | 1.72% |  |
| 2022-06-24 | 3.98 | 4.39 | 3.95 | 4.17 | 2.96% | -0.48% | 8.57% | 498,069,500 | 2,087,011,000 | 233% | 4.19 | 3.15% | 4.06 | 4.62% | 3.95 | 2.97% | 3.84 | 3.11% | 1.63% | |
| 2022-06-23 | 4.00 | 4.25 | 3.87 | 4.05 | 4.92% | -0.30% | 8.72% | 656,837,900 | 2,668,309,000 | 375% | 4.06 | 7.95% | 3.88 | 4.98% | 3.83 | 5.68% | 3.73 | 5.46% | 1.32% | |
| 2022-06-22 | 3.56 | 3.86 | 3.51 | 3.86 | 9.97% | 2.58% | 9.29% | 243,695,500 | 917,145,000 | 196% | 3.76 | 2.96% | 3.69 | 2.07% | 3.63 | 2.05% | 3.53 | 1.82% | 0.74% | |
| 2022-06-21 | 3.87 | 3.90 | 3.49 | 3.51 | -4.88% | -3.97% | 1.18% | 425,766,400 | 1,556,200,000 | 392% | 3.66 | -0.81% | 3.62 | 4.36% | 3.56 | 4.41% | 3.47 | 3.18% | 0.52% | |
| 2022-06-20 | 3.68 | 3.69 | 3.63 | 3.69 | 10.15% | 0.14% | 9.76% | 96,778,200 | 356,610,000 | 132% | 3.69 | 9.48% | 3.47 | 3.96% | 3.41 | 2.31% | 3.36 | 1.11% | 0.18% | |
| 2022-06-17 | 3.31 | 3.44 | 3.29 | 3.35 | 0.90% | -0.48% | 0.75% | 89,186,000 | 300,210,000 | 113% | 3.37 | 1.08% | 3.34 | 0.94% | 3.33 | 0.54% | 3.33 | 0.42% | 0.08% | |
| 2022-06-16 | 3.26 | 3.40 | 3.25 | 3.32 | 1.84% | -0.30% | 0.27% | 88,113,900 | 293,440,000 | 112% | 3.33 | 0.79% | 3.30 | -0.24% | 3.31 | 0.61% | 3.31 | 0.33% | 0.03% | |
| 2022-06-15 | 3.36 | 3.36 | 3.25 | 3.26 | -2.10% | -1.33% | -1.21% | 74,655,700 | 246,696,000 | 98% | 3.30 | 0.98% | 3.31 | 0.24% | 3.29 | 0.03% | 3.30 | 0.27% | 0.01% |  |
| 2022-06-14 | 3.31 | 3.35 | 3.20 | 3.33 | -0.89% | 1.77% | 1.19% | 71,239,500 | 233,076,000 | 93% | 3.27 | -2.45% | 3.30 | 0.37% | 3.29 | -0.78% | 3.29 | 0.15% | 0.01% |  |
| 2022-06-13 | 3.32 | 3.40 | 3.30 | 3.36 | 0.90% | 0.18% | 2.25% | 78,461,000 | 263,197,000 | 108% | 3.35 | 2.10% | 3.29 | 0.64% | 3.32 | -0.21% | 3.29 | 0.40% | 0.02% | |
| 2022-06-10 | 3.19 | 3.33 | 3.17 | 3.33 | 4.39% | 1.37% | 1.74% | 84,417,600 | 277,327,000 | 114% | 3.29 | 1.86% | 3.27 | -1.24% | 3.32 | 0.30% | 3.27 | 0.00% | 0.02% | |
| 2022-06-09 | 3.31 | 3.32 | 3.17 | 3.19 | -3.63% | -1.09% | -2.54% | 66,121,900 | 213,263,000 | 90% | 3.23 | -2.21% | 3.31 | -1.46% | 3.31 | 0.06% | 3.27 | -0.31% | 0.09% | |
| 2022-06-08 | 3.38 | 3.38 | 3.24 | 3.31 | -0.90% | 0.36% | 0.82% | 69,542,600 | 229,373,000 | 95% | 3.30 | -2.86% | 3.36 | 0.69% | 3.31 | 0.49% | 3.28 | -0.33% | 0.24% | |
| 2022-06-07 | 3.45 | 3.49 | 3.32 | 3.34 | -1.76% | -1.62% | 1.40% | 81,236,900 | 275,803,000 | 107% | 3.40 | 0.50% | 3.34 | 1.68% | 3.29 | 1.20% | 3.29 | -0.24% | 0.45% | |
| 2022-06-06 | 3.29 | 3.45 | 3.29 | 3.40 | 3.34% | 0.65% | 2.97% | 90,408,900 | 305,361,000 | 116% | 3.38 | 4.23% | 3.28 | 1.96% | 3.26 | 1.15% | 3.30 | 0.06% | 0.65% | |
| 2022-06-02 | 3.20 | 3.30 | 3.16 | 3.29 | 3.13% | 1.51% | -0.30% | 85,607,200 | 277,437,000 | 100% | 3.24 | 1.22% | 3.22 | 0.63% | 3.22 | -0.28% | 3.30 | -0.06% | 0.87% | |
| 2022-06-01 | 3.20 | 3.25 | 3.17 | 3.19 | -1.24% | -0.37% | -3.39% | 60,043,200 | 192,283,000 | 68% | 3.20 | -0.25% | 3.20 | -0.41% | 3.23 | -0.80% | 3.30 | 0.15% | 1.08% | |
| 2022-05-31 | 3.20 | 3.27 | 3.16 | 3.23 | 1.57% | 0.62% | -2.03% | 69,766,900 | 223,942,000 | 77% | 3.21 | 0.88% | 3.21 | -0.83% | 3.25 | -1.28% | 3.30 | 0.27% | 1.28% | |
| 2022-05-30 | 3.23 | 3.24 | 3.15 | 3.18 | -1.24% | -0.06% | -3.28% | 49,583,300 | 157,789,000 | 55% | 3.18 | -1.55% | 3.24 | -1.28% | 3.30 | -1.35% | 3.29 | 0.21% | 1.41% | |
| 2022-05-27 | 3.30 | 3.34 | 3.17 | 3.22 | -2.42% | -0.37% | -1.86% | 84,289,300 | 272,462,000 | 94% | 3.23 | -2.03% | 3.28 | -1.68% | 3.34 | -0.60% | 3.28 | 0.43% | 1.61% | |
| 2022-05-26 | 3.38 | 3.38 | 3.25 | 3.30 | -1.20% | 0.03% | 1.01% | 60,681,300 | 200,175,000 | 71% | 3.30 | -0.69% | 3.34 | -1.24% | 3.36 | 0.36% | 3.27 | 0.74% | 1.78% | |
| 2022-05-25 | 3.30 | 3.38 | 3.27 | 3.34 | 1.83% | 0.54% | 2.99% | 79,926,400 | 265,509,000 | 94% | 3.32 | -1.42% | 3.38 | 0.03% | 3.35 | 0.66% | 3.24 | 1.15% | 1.78% | |
| 2022-05-24 | 3.45 | 3.47 | 3.26 | 3.28 | -4.37% | -2.67% | 2.31% | 115,101,000 | 387,863,000 | 135% | 3.37 | -1.95% | 3.38 | 0.96% | 3.33 | 1.34% | 3.21 | 1.78% | 1.74% | |
| 2022-05-23 | 3.45 | 3.50 | 3.40 | 3.43 | 1.18% | -0.20% | 8.89% | 100,877,500 | 346,731,000 | 126% | 3.44 | 2.81% | 3.35 | 2.20% | 3.28 | 1.89% | 3.15 | 1.74% | 1.55% | |
| 2022-05-20 | 3.31 | 3.39 | 3.28 | 3.39 | 2.42% | 1.41% | 9.50% | 129,814,800 | 433,928,000 | 173% | 3.34 | 2.36% | 3.28 | 2.70% | 3.22 | 2.35% | 3.10 | 2.25% | 1.31% | |
| 2022-05-19 | 3.16 | 3.32 | 3.15 | 3.31 | 3.76% | 1.35% | 9.31% | 103,879,200 | 339,235,000 | 152% | 3.27 | 2.83% | 3.19 | 2.15% | 3.15 | 2.31% | 3.03 | 2.02% | 1.03% | |
| 2022-05-18 | 3.11 | 3.23 | 3.09 | 3.19 | 2.57% | 0.44% | 7.48% | 80,514,200 | 255,716,000 | 123% | 3.18 | 3.02% | 3.12 | 1.76% | 3.08 | 1.49% | 2.97 | 2.17% | 0.78% | |
| 2022-05-17 | 3.10 | 3.13 | 3.04 | 3.11 | 1.30% | 0.88% | 7.06% | 66,027,700 | 203,571,000 | 97% | 3.08 | -0.29% | 3.07 | 1.22% | 3.03 | 1.51% | 2.91 | 1.61% | 0.42% | |
| 2022-05-16 | 3.10 | 3.15 | 3.04 | 3.07 | 0.00% | -0.71% | 7.38% | 58,600,700 | 181,166,000 | 89% | 3.09 | 2.05% | 3.03 | 1.00% | 2.99 | 1.29% | 2.86 | 2.22% | 0.09% | | |
|
