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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 102.04 | 104.38 | 97.36 | 101.47 | +1.95% | 20.06 | 4.12% |
| 2025-12-16 | 100.60 | 102.74 | 97.95 | 99.53 | -1.46% | 10.64 | 2.21% |
| 2025-12-15 | 99.92 | 102.03 | 98.16 | 101.00 | -0.46% | 10.79 | 2.23% |
| 2025-12-12 | 100.93 | 102.74 | 99.53 | 101.47 | +0.54% | 13.18 | 2.69% |
| 2025-12-11 | 101.80 | 104.42 | 100.87 | 100.92 | -0.91% | 13.26 | 2.67% |
| 2025-12-10 | 101.96 | 102.39 | 97.81 | 101.85 | -0.67% | 13.38 | 2.76% |
| 2025-12-09 | 101.00 | 105.73 | 101.00 | 102.54 | +1.53% | 19.22 | 3.85% |
| 2025-12-08 | 98.82 | 101.94 | 98.82 | 101.00 | +2.26% | 11.93 | 2.45% |
| 2025-12-05 | 96.52 | 99.60 | 95.29 | 98.76 | +2.88% | 9.47 | 2.00% |
| 2025-12-04 | 96.80 | 97.89 | 95.32 | 95.99 | -1.52% | 7.80 | 1.67% |
| 2025-12-03 | 98.48 | 100.46 | 96.96 | 97.47 | -1.01% | 7.23 | 1.52% |
| 2025-12-02 | 100.19 | 100.23 | 97.75 | 98.47 | -1.61% | 7.39 | 1.55% |
| 2025-12-01 | 100.03 | 102.12 | 99.09 | 100.08 | -0.03% | 10.63 | 2.19% |
| 2025-11-28 | 97.98 | 100.52 | 97.24 | 100.11 | +2.04% | 8.86 | 1.85% |
| 2025-11-27 | 98.54 | 102.16 | 97.97 | 98.11 | -0.40% | 10.42 | 2.16% |
| 2025-11-26 | 98.46 | 100.53 | 96.80 | 98.51 | -0.04% | 11.56 | 2.41% |
| 2025-11-25 | 98.38 | 102.23 | 97.64 | 98.54 | +3.95% | 15.08 | 3.12% |
| 2025-11-24 | 94.60 | 96.59 | 92.04 | 94.80 | +2.19% | 17.57 | 3.86% |
| 2025-11-21 | 98.46 | 99.88 | 91.68 | 92.76 | -9.40% | 24.70 | 5.37% |
| 2025-11-20 | 107.75 | 108.45 | 102.39 | 102.39 | -1.78% | 9.54 | 1.89% |