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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 112.02 | 112.95 | 108.81 | 111.22 | -1.37% | 16.50 | 3.08% |
| 2025-10-21 | 109.74 | 113.63 | 107.83 | 112.76 | +2.70% | 22.09 | 4.11% |
| 2025-10-20 | 109.17 | 113.45 | 106.20 | 109.79 | +3.73% | 20.46 | 3.84% |
| 2025-10-17 | 111.05 | 112.02 | 105.46 | 105.85 | -4.67% | 15.75 | 3.03% |
| 2025-10-16 | 108.56 | 114.16 | 108.45 | 111.03 | +1.18% | 24.46 | 4.55% |
| 2025-10-15 | 104.50 | 109.73 | 103.45 | 109.73 | +5.34% | 19.71 | 3.82% |
| 2025-10-14 | 115.62 | 116.79 | 103.46 | 104.16 | -8.66% | 33.41 | 6.35% |
| 2025-10-13 | 113.45 | 117.01 | 109.91 | 114.04 | -6.20% | 31.37 | 5.72% |
| 2025-10-10 | 124.99 | 126.29 | 119.87 | 121.58 | -2.66% | 24.63 | 4.15% |
| 2025-10-09 | 129.86 | 130.54 | 122.99 | 124.90 | -3.81% | 32.16 | 5.25% |
| 2025-09-30 | 129.14 | 131.25 | 127.22 | 129.85 | +0.45% | 34.03 | 5.45% |
| 2025-09-29 | 115.97 | 132.64 | 115.96 | 129.26 | +12.25% | 40.71 | 6.75% |
| 2025-09-26 | 119.05 | 119.71 | 114.32 | 115.16 | -3.81% | 34.82 | 6.20% |
| 2025-09-25 | 123.44 | 124.06 | 117.46 | 119.72 | -2.44% | 27.20 | 4.68% |
| 2025-09-24 | 119.15 | 124.43 | 117.04 | 122.72 | +1.79% | 29.23 | 4.97% |
| 2025-09-23 | 124.86 | 128.14 | 116.22 | 120.57 | -3.46% | 44.15 | 7.57% |
| 2025-09-22 | 116.36 | 127.42 | 116.36 | 124.88 | +7.10% | 38.56 | 6.47% |
| 2025-09-19 | 117.01 | 120.58 | 115.59 | 116.61 | +0.26% | 30.83 | 5.41% |
| 2025-09-18 | 117.01 | 121.29 | 112.73 | 116.31 | -2.74% | 43.85 | 7.69% |
| 2025-09-17 | 111.46 | 119.70 | 110.46 | 119.58 | +6.76% | 43.57 | 7.84% |