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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 50.72 | 51.98 | 50.67 | 51.61 | +1.30% | 3.67 | 1.49% |
| 2025-05-23 | 52.47 | 52.54 | 50.87 | 50.94 | -2.19% | 4.32 | 1.74% |
| 2025-05-22 | 52.78 | 53.70 | 52.09 | 52.09 | -1.34% | 3.69 | 1.46% |
| 2025-05-21 | 53.45 | 53.84 | 52.47 | 52.79 | -1.99% | 3.93 | 1.55% |
| 2025-05-20 | 53.29 | 54.10 | 52.44 | 53.86 | +2.18% | 4.47 | 1.75% |
| 2025-05-19 | 53.13 | 53.50 | 51.69 | 52.71 | -2.92% | 6.65 | 2.64% |
| 2025-05-16 | 54.28 | 55.12 | 53.95 | 54.30 | -0.55% | 4.85 | 1.85% |
| 2025-05-15 | 57.25 | 57.25 | 54.34 | 54.60 | -4.83% | 7.56 | 2.86% |
| 2025-05-14 | 56.79 | 59.22 | 56.72 | 57.37 | +1.17% | 8.51 | 3.08% |
| 2025-05-13 | 58.51 | 58.72 | 56.51 | 56.70 | +0.03% | 7.27 | 2.63% |
| 2025-05-12 | 54.86 | 56.99 | 54.85 | 56.69 | +4.65% | 7.29 | 2.71% |
| 2025-05-09 | 54.34 | 54.84 | 53.70 | 54.17 | -0.04% | 5.25 | 2.01% |
| 2025-05-08 | 54.89 | 55.51 | 53.88 | 54.19 | -2.18% | 7.56 | 2.88% |
| 2025-05-07 | 56.01 | 56.84 | 54.53 | 55.40 | +0.31% | 7.84 | 2.93% |
| 2025-05-06 | 54.23 | 55.88 | 53.94 | 55.23 | +3.88% | 10.29 | 3.88% |