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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 175.06 | 179.43 | 172.02 | 176.85 | -0.05% | 30.15 | 3.53% |
| 2026-02-12 | 155.54 | 176.94 | 155.53 | 176.94 | +15.72% | 41.28 | 5.11% |
| 2026-02-11 | 152.79 | 155.40 | 150.55 | 152.90 | -1.25% | 13.37 | 1.81% |
| 2026-02-10 | 151.98 | 156.13 | 150.56 | 154.84 | +0.76% | 18.56 | 2.48% |
| 2026-02-09 | 147.12 | 155.54 | 145.59 | 153.67 | +7.66% | 21.43 | 2.92% |
| 2026-02-06 | 145.55 | 148.25 | 138.99 | 142.74 | -2.95% | 16.83 | 2.43% |
| 2026-02-05 | 142.69 | 148.61 | 142.63 | 147.07 | +0.14% | 15.62 | 2.22% |
| 2026-02-04 | 145.25 | 147.32 | 141.90 | 146.87 | -0.70% | 19.84 | 2.84% |
| 2026-02-03 | 154.83 | 155.51 | 142.41 | 147.91 | -1.29% | 29.00 | 4.08% |
| 2026-02-02 | 163.04 | 165.60 | 149.12 | 149.83 | -7.88% | 31.21 | 4.18% |
| 2026-01-30 | 157.21 | 168.24 | 156.66 | 162.65 | +3.82% | 37.47 | 4.72% |
| 2026-01-29 | 164.31 | 167.66 | 155.54 | 156.66 | -1.80% | 27.67 | 3.55% |
| 2026-01-28 | 167.67 | 169.81 | 157.68 | 159.54 | -3.49% | 32.21 | 4.14% |
| 2026-01-27 | 155.83 | 168.86 | 154.91 | 165.30 | +9.13% | 45.92 | 5.85% |
| 2026-01-26 | 153.58 | 164.10 | 149.48 | 151.48 | -0.43% | 36.83 | 4.88% |
| 2026-01-23 | 143.11 | 154.25 | 142.44 | 152.13 | +7.11% | 41.30 | 5.76% |
| 2026-01-22 | 141.37 | 147.22 | 140.20 | 142.04 | +1.22% | 24.38 | 3.53% |
| 2026-01-21 | 132.64 | 142.56 | 131.32 | 140.32 | +5.08% | 24.76 | 3.72% |
| 2026-01-20 | 137.21 | 140.49 | 129.82 | 133.54 | -1.43% | 25.50 | 3.95% |
| 2026-01-19 | 141.34 | 144.38 | 134.93 | 135.47 | -4.11% | 29.70 | 4.42% |