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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 140.69 | 145.08 | 137.88 | 141.27 | +1.12% | 31.80 | 4.66% |
| 2026-01-15 | 136.63 | 141.98 | 136.35 | 139.70 | +1.02% | 21.40 | 3.17% |
| 2026-01-14 | 133.78 | 141.90 | 132.63 | 138.30 | +3.65% | 39.07 | 5.87% |
| 2026-01-13 | 138.25 | 141.30 | 133.14 | 133.43 | -1.56% | 32.64 | 4.93% |
| 2026-01-12 | 130.57 | 135.54 | 122.02 | 135.54 | +5.13% | 44.23 | 7.09% |
| 2026-01-09 | 131.13 | 132.71 | 127.00 | 128.93 | -2.40% | 32.13 | 5.14% |
| 2026-01-08 | 135.71 | 138.42 | 130.61 | 132.10 | -5.05% | 35.82 | 5.54% |
| 2026-01-07 | 141.99 | 143.21 | 136.88 | 139.12 | +3.50% | 40.51 | 5.98% |
| 2026-01-06 | 132.95 | 137.71 | 130.93 | 134.42 | +1.44% | 39.82 | 6.17% |
| 2026-01-05 | 123.01 | 136.26 | 121.71 | 132.52 | +10.11% | 51.08 | 8.19% |
| 2025-12-31 | 111.32 | 122.72 | 109.74 | 120.35 | +7.51% | 36.88 | 6.46% |
| 2025-12-30 | 106.27 | 113.88 | 104.53 | 111.94 | +5.47% | 27.67 | 5.16% |
| 2025-12-29 | 103.81 | 108.58 | 102.74 | 106.13 | +1.88% | 22.17 | 4.31% |
| 2025-12-26 | 100.55 | 104.86 | 98.86 | 104.17 | +3.40% | 17.10 | 3.48% |
| 2025-12-25 | 101.32 | 101.47 | 98.61 | 100.75 | +0.33% | 11.11 | 2.29% |
| 2025-12-24 | 96.68 | 103.17 | 96.62 | 100.42 | +4.14% | 15.64 | 3.24% |
| 2025-12-23 | 97.08 | 98.11 | 96.09 | 96.43 | -1.46% | 9.23 | 1.97% |
| 2025-12-22 | 95.47 | 99.60 | 95.47 | 97.86 | +2.40% | 12.17 | 2.56% |
| 2025-12-19 | 98.08 | 98.63 | 95.47 | 95.57 | -1.06% | 9.62 | 2.05% |
| 2025-12-18 | 99.21 | 99.75 | 96.46 | 96.59 | -4.81% | 13.59 | 2.87% |