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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 57.44 | 57.75 | 56.15 | 57.17 | -1.37% | 7.39 | 2.70% |
| 2025-07-21 | 58.28 | 58.45 | 57.71 | 57.96 | -0.88% | 4.74 | 1.70% |
| 2025-07-18 | 59.15 | 59.72 | 58.34 | 58.47 | -1.67% | 6.15 | 2.18% |
| 2025-07-17 | 58.01 | 59.93 | 57.86 | 59.46 | +1.85% | 5.72 | 2.02% |
| 2025-07-16 | 60.90 | 61.00 | 58.15 | 58.39 | -2.88% | 8.63 | 3.03% |
| 2025-07-15 | 58.29 | 60.83 | 58.29 | 60.12 | +3.06% | 8.88 | 3.09% |
| 2025-07-14 | 57.91 | 58.64 | 57.82 | 58.34 | -0.01% | 3.23 | 1.16% |
| 2025-07-11 | 58.27 | 58.80 | 57.50 | 58.34 | -0.28% | 4.22 | 1.51% |
| 2025-07-10 | 59.41 | 59.50 | 57.94 | 58.51 | -1.00% | 3.73 | 1.33% |
| 2025-07-09 | 60.25 | 60.75 | 58.83 | 59.10 | -1.92% | 5.00 | 1.75% |
| 2025-07-08 | 57.93 | 60.29 | 57.86 | 60.25 | +4.02% | 6.95 | 2.43% |
| 2025-07-07 | 59.08 | 59.08 | 57.09 | 57.93 | -2.89% | 5.91 | 2.13% |
| 2025-07-04 | 59.93 | 61.29 | 59.34 | 59.66 | +0.12% | 8.24 | 2.84% |
| 2025-07-03 | 60.20 | 60.86 | 59.39 | 59.58 | -0.36% | 4.81 | 1.67% |
| 2025-07-02 | 60.68 | 61.13 | 59.49 | 59.80 | -2.22% | 5.24 | 1.82% |
| 2025-07-01 | 61.00 | 62.98 | 60.69 | 61.15 | -0.41% | 8.36 | 2.82% |
| 2025-06-30 | 61.85 | 63.16 | 61.14 | 61.40 | -0.36% | 9.11 | 3.06% |
| 2025-06-27 | 61.36 | 62.47 | 59.39 | 61.62 | +1.02% | 9.89 | 3.36% |
| 2025-06-26 | 60.79 | 64.93 | 59.29 | 61.00 | +0.86% | 12.33 | 4.18% |
| 2025-06-25 | 58.49 | 61.00 | 58.15 | 60.48 | +5.30% | 12.08 | 4.20% |