协昌科技 sz.301418
43.97
+4.00%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 42.28 | 44.38 | 41.64 | 43.97 | +4.00% | 1.10 | 8.69% |
| 2026-05-21 | 44.21 | 45.00 | 42.21 | 42.28 | -4.13% | 1.12 | 8.63% |
| 2026-05-20 | 43.56 | 44.55 | 43.30 | 44.10 | +1.24% | 0.74 | 5.69% |
| 2026-05-19 | 43.71 | 44.10 | 42.85 | 43.56 | -0.32% | 0.45 | 3.56% |
| 2026-05-18 | 43.04 | 44.17 | 42.62 | 43.70 | +1.79% | 0.58 | 4.54% |
| 2026-05-15 | 43.26 | 43.77 | 42.55 | 42.93 | -0.92% | 0.50 | 3.91% |
| 2026-05-14 | 43.32 | 43.86 | 42.76 | 43.33 | +0.53% | 0.57 | 4.46% |
| 2026-05-13 | 42.65 | 43.46 | 42.19 | 43.10 | +0.65% | 0.52 | 4.14% |
| 2026-05-12 | 43.77 | 44.10 | 42.33 | 42.82 | -2.24% | 0.69 | 5.47% |
| 2026-05-11 | 43.08 | 44.18 | 42.89 | 43.80 | +1.72% | 0.70 | 5.41% |
| 2026-05-08 | 43.14 | 43.44 | 42.73 | 43.06 | -0.28% | 0.56 | 4.39% |
| 2026-05-07 | 42.92 | 43.39 | 42.49 | 43.18 | +0.63% | 0.74 | 5.81% |
| 2026-05-06 | 42.93 | 44.39 | 42.81 | 42.91 | +0.75% | 1.25 | 9.86% |
| 2026-04-30 | 42.11 | 42.64 | 41.50 | 42.59 | +1.19% | 0.87 | 6.97% |
| 2026-04-29 | 40.90 | 42.45 | 40.27 | 42.09 | +2.68% | 0.80 | 6.55% |
| 2026-04-28 | 40.88 | 42.00 | 40.51 | 40.99 | +2.09% | 0.81 | 6.69% |
| 2026-04-27 | 39.90 | 40.38 | 39.20 | 40.15 | +1.16% | 0.33 | 2.84% |
| 2026-04-24 | 39.47 | 40.00 | 39.01 | 39.69 | +0.15% | 0.30 | 2.59% |
| 2026-04-23 | 40.52 | 40.57 | 39.32 | 39.63 | -1.98% | 0.41 | 3.49% |
| 2026-04-22 | 39.79 | 40.78 | 39.32 | 40.43 | +1.99% | 0.78 | 6.54% |