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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 152.80 | 153.61 | 146.79 | 148.79 | -4.89% | 44.52 | 6.14% |
| 2026-03-20 | 186.57 | 187.64 | 147.04 | 156.43 | -14.89% | 88.60 | 11.53% |
| 2026-03-19 | 175.30 | 188.14 | 173.55 | 183.80 | +2.21% | 32.41 | 3.65% |
| 2026-03-18 | 169.67 | 180.22 | 167.68 | 179.82 | +8.62% | 31.68 | 3.77% |
| 2026-03-17 | 175.36 | 175.91 | 164.95 | 165.54 | -6.83% | 23.65 | 2.90% |
| 2026-03-16 | 178.37 | 179.41 | 163.96 | 177.67 | +0.57% | 28.22 | 3.40% |
| 2026-03-13 | 178.43 | 185.99 | 176.54 | 176.65 | -1.39% | 21.27 | 2.43% |
| 2026-03-12 | 179.83 | 186.92 | 174.02 | 179.15 | -0.61% | 22.23 | 2.56% |
| 2026-03-11 | 181.96 | 184.80 | 179.44 | 180.25 | -0.81% | 18.45 | 2.09% |
| 2026-03-10 | 186.94 | 188.68 | 177.67 | 181.73 | +1.01% | 25.72 | 2.93% |
| 2026-03-09 | 172.02 | 181.87 | 166.00 | 179.91 | +2.08% | 29.01 | 3.46% |
| 2026-03-06 | 177.65 | 180.22 | 174.09 | 176.23 | -1.98% | 17.47 | 2.04% |
| 2026-03-05 | 182.51 | 183.01 | 174.14 | 179.80 | +2.33% | 23.55 | 2.73% |
| 2026-03-04 | 171.33 | 184.87 | 171.33 | 175.70 | +0.33% | 24.59 | 2.85% |
| 2026-03-03 | 184.08 | 185.45 | 174.52 | 175.13 | -5.71% | 23.89 | 2.76% |
| 2026-03-02 | 187.14 | 190.00 | 180.51 | 185.72 | -2.43% | 31.07 | 3.48% |
| 2026-02-27 | 171.60 | 194.94 | 170.60 | 190.35 | +7.19% | 40.35 | 4.52% |
| 2026-02-26 | 170.87 | 177.87 | 161.79 | 177.59 | +3.15% | 34.43 | 4.18% |
| 2026-02-25 | 173.60 | 175.12 | 168.80 | 172.17 | -0.01% | 19.39 | 2.34% |
| 2026-02-24 | 177.88 | 182.66 | 171.63 | 172.19 | -2.64% | 25.09 | 2.96% |