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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 67.79 | 72.06 | 67.78 | 69.79 | +3.19% | 24.93 | 7.32% |
| 2025-08-18 | 66.75 | 69.46 | 66.07 | 67.64 | +6.23% | 20.83 | 6.35% |
| 2025-08-15 | 62.42 | 64.21 | 61.27 | 63.67 | +3.95% | 17.13 | 5.61% |
| 2025-08-14 | 61.45 | 62.48 | 60.43 | 61.25 | -0.82% | 11.99 | 4.03% |
| 2025-08-13 | 60.63 | 61.90 | 60.16 | 61.76 | +1.05% | 15.73 | 5.33% |
| 2025-08-12 | 58.77 | 61.79 | 57.44 | 61.12 | +11.29% | 26.28 | 9.12% |
| 2025-08-11 | 54.73 | 55.97 | 54.70 | 54.92 | +0.10% | 4.63 | 1.74% |
| 2025-08-08 | 56.12 | 56.14 | 54.80 | 54.86 | -1.45% | 4.89 | 1.84% |
| 2025-08-07 | 56.25 | 57.24 | 55.63 | 55.67 | -0.70% | 4.58 | 1.69% |
| 2025-08-06 | 56.02 | 56.72 | 55.80 | 56.06 | -0.32% | 4.17 | 1.53% |
| 2025-08-05 | 56.01 | 56.49 | 55.84 | 56.24 | -0.04% | 3.48 | 1.28% |
| 2025-08-04 | 54.04 | 56.72 | 53.98 | 56.26 | +3.61% | 6.88 | 2.54% |
| 2025-08-01 | 54.70 | 55.41 | 53.81 | 54.30 | -1.37% | 4.97 | 1.88% |
| 2025-07-31 | 55.90 | 57.02 | 54.94 | 55.05 | -2.11% | 6.55 | 2.45% |
| 2025-07-30 | 58.08 | 58.14 | 55.72 | 56.24 | -2.93% | 7.30 | 2.69% |
| 2025-07-29 | 57.08 | 58.45 | 56.94 | 57.94 | +1.60% | 6.23 | 2.25% |
| 2025-07-28 | 57.44 | 57.91 | 57.00 | 57.02 | -1.33% | 4.90 | 1.79% |
| 2025-07-25 | 58.29 | 58.29 | 56.94 | 57.79 | -0.84% | 5.40 | 1.96% |
| 2025-07-24 | 57.57 | 59.17 | 57.26 | 58.29 | +1.48% | 5.30 | 1.90% |
| 2025-07-23 | 57.08 | 58.17 | 56.91 | 57.44 | +0.47% | 4.64 | 1.68% |