协创数据 sz.300857
272.00
+5.43%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 265.00 | 272.60 | 257.11 | 272.00 | +5.43% | 57.29 | 4.47% |
| 2026-05-21 | 275.88 | 277.00 | 256.96 | 258.00 | -5.44% | 62.53 | 4.84% |
| 2026-05-20 | 268.00 | 280.00 | 267.00 | 272.84 | +0.87% | 53.34 | 4.05% |
| 2026-05-19 | 270.50 | 273.88 | 259.00 | 270.49 | -0.59% | 56.29 | 4.38% |
| 2026-05-18 | 274.41 | 278.99 | 269.99 | 272.10 | -0.70% | 55.01 | 4.18% |
| 2026-05-15 | 286.00 | 293.00 | 270.40 | 274.01 | -4.87% | 75.59 | 5.59% |
| 2026-05-14 | 306.00 | 308.00 | 287.68 | 288.03 | -4.31% | 76.15 | 5.35% |
| 2026-05-13 | 266.00 | 301.90 | 266.00 | 300.99 | +11.24% | 105.49 | 7.59% |
| 2026-05-12 | 282.28 | 289.20 | 267.80 | 270.57 | -4.71% | 81.04 | 6.14% |
| 2026-05-11 | 289.00 | 289.98 | 269.48 | 283.94 | -0.20% | 79.84 | 5.93% |
| 2026-05-08 | 277.30 | 293.98 | 276.19 | 284.50 | -0.17% | 71.49 | 5.19% |
| 2026-05-07 | 284.65 | 289.41 | 274.80 | 284.99 | +1.27% | 82.63 | 6.05% |
| 2026-05-06 | 266.20 | 294.84 | 264.16 | 281.41 | +8.36% | 97.34 | 7.25% |
| 2026-04-30 | 267.55 | 270.00 | 258.79 | 259.70 | -4.44% | 76.37 | 6.03% |
| 2026-04-29 | 255.01 | 279.98 | 255.01 | 271.77 | +4.13% | 94.87 | 7.26% |
| 2026-04-28 | 261.85 | 276.00 | 253.91 | 261.00 | +1.16% | 103.86 | 8.18% |
| 2026-04-27 | 266.00 | 267.49 | 251.88 | 258.00 | -2.34% | 71.92 | 5.77% |
| 2026-04-24 | 255.00 | 268.88 | 250.89 | 264.18 | +2.75% | 91.34 | 7.29% |
| 2026-04-23 | 259.01 | 268.00 | 253.80 | 257.11 | -1.40% | 101.82 | 8.12% |
| 2026-04-22 | 219.96 | 260.77 | 219.93 | 260.76 | +19.99% | 100.67 | 8.63% |