协鑫集成

sz002506 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

2.35

涨跌幅

-2.08%

成交量

129,365,600 股

成交额

307,162,688 元

换手率

2.21%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	2.41	2.35	2.42	2.34	-2.08%	129,365,600	307,162,688	2.21
2026-10-13	2.37	2.40	2.43	2.30	+0.42%	198,179,300	470,824,448	3.39
2026-10-12	2.42	2.39	2.44	2.36	-1.24%	146,921,400	351,869,376	2.51
2026-10-09	2.36	2.42	2.44	2.32	+2.11%	196,575,900	468,041,504	3.36
2026-10-08	2.38	2.37	2.46	2.35	-0.42%	173,407,200	415,645,216	2.97
2026-09-30	2.37	2.38	2.39	2.33	+1.28%	136,318,600	322,146,208	2.33
2026-09-29	2.30	2.35	2.37	2.29	+1.73%	147,710,600	346,544,384	2.53
2026-09-28	2.35	2.31	2.39	2.27	-2.12%	160,194,300	370,960,288	2.74
2026-09-24	2.41	2.36	2.43	2.35	-2.48%	151,032,100	359,469,824	2.58
2026-09-23	2.48	2.42	2.51	2.42	-2.81%	151,098,400	370,994,816	2.59
2026-09-22	2.53	2.49	2.56	2.48	-1.19%	148,412,900	372,553,088	2.54
2026-09-21	2.50	2.52	2.53	2.48	+1.20%	171,148,300	428,744,000	2.93
2026-09-18	2.44	2.49	2.50	2.43	+2.89%	198,902,600	491,152,768	3.40
2026-09-17	2.46	2.42	2.47	2.39	-2.02%	152,096,900	368,296,480	2.60
2026-09-16	2.43	2.47	2.50	2.41	+1.23%	146,964,200	362,287,104	2.51
2026-09-15	2.51	2.44	2.52	2.44	-2.79%	159,274,200	393,286,112	2.73
2026-09-14	2.49	2.51	2.54	2.47	+0.00%	141,587,300	355,563,552	2.42
2026-09-11	2.55	2.51	2.56	2.45	-2.71%	243,823,900	605,689,856	4.17
2026-09-10	2.56	2.58	2.61	2.51	-0.39%	142,076,600	364,327,936	2.43
2026-09-09	2.61	2.59	2.63	2.56	-1.52%	148,396,900	384,339,040	2.54
2026-09-08	2.58	2.63	2.65	2.57	+1.94%	186,390,100	489,853,184	3.19
2026-09-07	2.53	2.58	2.59	2.51	+1.98%	181,690,100	466,639,488	3.11
2026-09-04	2.54	2.53	2.63	2.51	+0.00%	267,677,400	689,594,752	4.58
2026-09-03	2.64	2.53	2.66	2.51	-4.17%	311,056,400	792,353,472	5.32
2026-09-02	2.71	2.64	2.72	2.62	-2.58%	190,023,300	503,246,304	3.25
2026-09-01	2.64	2.71	2.73	2.62	+2.26%	305,748,500	824,866,496	5.23
2026-08-31	2.75	2.65	2.75	2.57	-5.02%	359,843,600	948,384,064	6.16
2026-08-28	2.69	2.79	2.80	2.67	+3.33%	304,289,500	839,352,704	5.21
2026-08-27	2.71	2.70	2.73	2.65	-1.82%	240,458,000	647,832,384	4.11
2026-08-26	2.74	2.75	2.81	2.71	+0.36%	316,496,000	873,463,680	5.42

需要全历史数据与程序化访问？查看协鑫集成日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002506 获取全部历史日线。