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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 217.40 | 219.04 | 206.91 | 217.31 | -1.11% | 57.42 | 5.58% |
| 2026-04-20 | 219.76 | 223.08 | 215.48 | 219.75 | -2.81% | 76.15 | 7.23% |
| 2026-04-17 | 221.00 | 229.75 | 217.67 | 226.11 | -0.66% | 82.15 | 7.61% |
| 2026-04-16 | 201.21 | 228.98 | 201.21 | 227.61 | +13.65% | 102.63 | 9.80% |
| 2026-04-15 | 199.92 | 205.97 | 191.92 | 200.27 | +12.46% | 112.15 | 11.84% |
| 2026-04-14 | 171.28 | 178.09 | 171.28 | 178.09 | +20.00% | 42.21 | 4.96% |
| 2026-04-13 | 154.66 | 156.94 | 145.41 | 148.41 | -0.12% | 45.79 | 6.28% |
| 2026-04-10 | 167.74 | 167.75 | 144.85 | 148.59 | -9.89% | 39.60 | 5.17% |
| 2026-04-09 | 161.96 | 166.95 | 160.89 | 164.90 | +0.11% | 22.13 | 2.79% |
| 2026-04-08 | 154.83 | 166.32 | 153.29 | 164.71 | +11.67% | 37.20 | 4.84% |
| 2026-04-07 | 149.65 | 154.60 | 147.16 | 147.49 | -0.62% | 13.76 | 1.90% |
| 2026-04-03 | 150.55 | 155.08 | 147.69 | 148.41 | -0.17% | 15.11 | 2.09% |
| 2026-04-02 | 156.24 | 156.47 | 148.59 | 148.66 | -5.42% | 16.75 | 2.30% |
| 2026-04-01 | 154.13 | 158.40 | 151.60 | 157.18 | +5.25% | 23.57 | 3.13% |
| 2026-03-31 | 154.69 | 155.15 | 147.56 | 149.35 | -2.55% | 16.14 | 2.22% |
| 2026-03-30 | 149.59 | 156.73 | 149.06 | 153.26 | +1.04% | 17.28 | 2.33% |
| 2026-03-27 | 149.91 | 153.65 | 148.84 | 151.68 | -1.25% | 16.67 | 2.28% |
| 2026-03-26 | 160.11 | 160.25 | 152.14 | 153.59 | -4.20% | 19.31 | 2.58% |
| 2026-03-25 | 150.76 | 164.10 | 150.71 | 160.32 | +8.32% | 31.53 | 4.11% |
| 2026-03-24 | 150.58 | 151.24 | 143.09 | 148.02 | -0.52% | 23.98 | 3.41% |