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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 56.08 | 58.16 | 56.03 | 57.44 | +2.94% | 6.20 | 2.25% |
| 2025-06-23 | 54.94 | 56.11 | 54.80 | 55.80 | -0.56% | 5.18 | 1.95% |
| 2025-06-20 | 58.16 | 58.29 | 56.01 | 56.11 | -3.15% | 4.53 | 1.66% |
| 2025-06-19 | 58.90 | 60.15 | 57.79 | 57.94 | -1.64% | 5.62 | 1.99% |
| 2025-06-18 | 57.33 | 59.76 | 57.01 | 58.90 | +2.74% | 6.48 | 2.31% |
| 2025-06-17 | 58.36 | 58.63 | 56.98 | 57.33 | -1.13% | 5.17 | 1.87% |
| 2025-06-16 | 58.36 | 59.32 | 57.72 | 57.99 | -1.60% | 7.06 | 2.52% |
| 2025-06-13 | 59.29 | 60.88 | 57.44 | 58.93 | -1.47% | 19.97 | 7.04% |
| 2025-06-12 | 60.45 | 61.36 | 59.17 | 59.81 | -1.16% | 9.65 | 3.34% |
| 2025-06-11 | 60.03 | 61.57 | 60.03 | 60.50 | +0.78% | 7.46 | 2.56% |
| 2025-06-10 | 62.50 | 62.70 | 59.71 | 60.03 | -3.48% | 10.94 | 3.74% |
| 2025-06-09 | 60.95 | 62.49 | 60.28 | 62.20 | +2.06% | 9.89 | 3.35% |
| 2025-06-06 | 60.65 | 62.25 | 60.20 | 60.94 | -1.20% | 10.38 | 3.55% |
| 2025-06-05 | 58.37 | 62.21 | 58.06 | 61.68 | +5.67% | 12.63 | 4.35% |
| 2025-06-04 | 57.22 | 59.19 | 56.83 | 58.37 | +4.06% | 11.25 | 4.02% |
| 2025-06-03 | 55.44 | 57.22 | 55.40 | 56.10 | -0.10% | 5.68 | 2.10% |
| 2025-05-30 | 56.72 | 57.62 | 54.70 | 56.15 | -1.67% | 7.24 | 2.70% |
| 2025-05-29 | 56.20 | 57.92 | 55.87 | 57.11 | +0.43% | 10.57 | 3.86% |
| 2025-05-28 | 53.30 | 58.24 | 52.09 | 56.87 | +11.81% | 17.88 | 6.71% |
| 2025-05-27 | 51.37 | 51.73 | 50.44 | 50.86 | -1.45% | 3.10 | 1.26% |