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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 104.89 | 106.60 | 102.86 | 104.24 | -0.81% | 9.23 | 1.82% |
| 2025-11-18 | 104.95 | 107.17 | 103.89 | 105.10 | -0.81% | 9.98 | 1.95% |
| 2025-11-17 | 106.31 | 107.74 | 104.56 | 105.95 | -0.34% | 12.89 | 2.51% |
| 2025-11-14 | 110.98 | 111.16 | 105.03 | 106.31 | -7.52% | 21.61 | 4.18% |
| 2025-11-13 | 108.29 | 115.57 | 107.30 | 114.96 | +6.50% | 20.37 | 3.83% |
| 2025-11-12 | 110.68 | 112.02 | 106.28 | 107.94 | -4.25% | 19.50 | 3.73% |
| 2025-11-11 | 115.29 | 116.79 | 112.38 | 112.73 | -1.53% | 16.34 | 2.96% |
| 2025-11-10 | 121.62 | 122.00 | 109.88 | 114.49 | -5.28% | 26.50 | 4.81% |
| 2025-11-07 | 119.95 | 124.53 | 119.87 | 120.87 | -0.96% | 22.06 | 3.73% |
| 2025-11-06 | 112.81 | 125.49 | 112.09 | 122.04 | +9.02% | 31.74 | 5.51% |
| 2025-11-05 | 110.63 | 113.09 | 109.13 | 111.95 | -1.54% | 13.85 | 2.58% |
| 2025-11-04 | 116.30 | 119.87 | 112.10 | 113.70 | -2.46% | 16.41 | 2.95% |
| 2025-11-03 | 116.01 | 118.13 | 112.20 | 116.56 | +0.47% | 18.56 | 3.33% |
| 2025-10-31 | 119.07 | 121.15 | 114.15 | 116.01 | -2.51% | 22.26 | 3.93% |
| 2025-10-30 | 121.07 | 124.55 | 117.62 | 119.00 | -4.32% | 27.19 | 4.68% |
| 2025-10-29 | 126.31 | 127.70 | 120.08 | 124.37 | -0.68% | 29.95 | 5.01% |
| 2025-10-28 | 118.80 | 128.43 | 118.29 | 125.23 | +3.51% | 36.53 | 6.05% |
| 2025-10-27 | 116.86 | 122.28 | 114.99 | 120.98 | +5.59% | 41.53 | 7.19% |
| 2025-10-24 | 113.45 | 116.21 | 110.24 | 114.58 | +3.21% | 24.54 | 4.46% |
| 2025-10-23 | 111.18 | 111.93 | 107.80 | 111.01 | -0.19% | 13.20 | 2.49% |