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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 99.60 | 114.94 | 98.76 | 112.01 | +13.10% | 53.62 | 10.47% |
| 2025-09-15 | 98.03 | 101.17 | 95.61 | 99.04 | +0.37% | 31.27 | 6.57% |
| 2025-09-12 | 97.30 | 99.57 | 94.89 | 98.68 | +0.91% | 35.38 | 7.49% |
| 2025-09-11 | 92.75 | 98.59 | 89.19 | 97.78 | +7.07% | 42.12 | 9.29% |
| 2025-09-10 | 84.89 | 94.18 | 82.77 | 91.33 | +11.29% | 43.57 | 10.01% |
| 2025-09-09 | 79.20 | 82.77 | 77.99 | 82.06 | +2.10% | 25.40 | 6.50% |
| 2025-09-08 | 74.92 | 81.62 | 74.33 | 80.37 | +8.31% | 32.64 | 8.56% |
| 2025-09-05 | 68.49 | 74.77 | 67.50 | 74.20 | +8.33% | 19.86 | 5.74% |
| 2025-09-04 | 76.70 | 77.41 | 66.71 | 68.50 | -8.97% | 23.99 | 6.98% |
| 2025-09-03 | 74.44 | 79.07 | 73.49 | 75.25 | +0.20% | 22.21 | 6.02% |
| 2025-09-02 | 74.70 | 78.46 | 74.14 | 75.10 | +0.04% | 26.76 | 7.25% |
| 2025-09-01 | 72.38 | 76.22 | 72.14 | 75.07 | +5.04% | 23.86 | 6.59% |
| 2025-08-29 | 74.45 | 74.60 | 69.92 | 71.46 | -1.53% | 16.01 | 4.63% |
| 2025-08-28 | 69.71 | 72.59 | 68.74 | 72.58 | +2.03% | 18.54 | 5.40% |
| 2025-08-27 | 72.06 | 74.82 | 70.71 | 71.14 | -1.27% | 22.41 | 6.35% |
| 2025-08-26 | 75.33 | 77.69 | 71.98 | 72.05 | -5.98% | 28.87 | 8.09% |
| 2025-08-25 | 77.76 | 79.91 | 74.21 | 76.63 | +9.45% | 35.36 | 9.50% |
| 2025-08-22 | 67.08 | 70.99 | 67.08 | 70.02 | +3.41% | 15.57 | 4.65% |
| 2025-08-21 | 69.21 | 70.28 | 67.14 | 67.70 | -2.42% | 13.33 | 4.04% |
| 2025-08-20 | 68.00 | 69.84 | 66.83 | 69.38 | -0.59% | 16.18 | 4.89% |