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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 38.15 | 38.39 | 37.76 | 38.38 | +0.87% | 0.50 | 4.43% |
| 2025-08-18 | 37.99 | 38.53 | 37.99 | 38.05 | +0.16% | 0.64 | 5.67% |
| 2025-08-15 | 37.71 | 38.19 | 37.71 | 37.99 | +0.58% | 0.44 | 3.98% |
| 2025-08-14 | 38.40 | 38.43 | 37.71 | 37.77 | -1.18% | 0.66 | 5.95% |
| 2025-08-13 | 38.48 | 38.59 | 37.97 | 38.22 | -0.18% | 0.41 | 3.67% |
| 2025-08-12 | 38.60 | 38.68 | 37.99 | 38.29 | -0.73% | 0.41 | 3.61% |
| 2025-08-11 | 38.37 | 38.72 | 38.19 | 38.57 | +0.49% | 0.56 | 4.92% |
| 2025-08-08 | 38.31 | 38.64 | 38.01 | 38.38 | -0.39% | 0.35 | 3.09% |
| 2025-08-07 | 38.65 | 38.79 | 38.29 | 38.53 | +0.18% | 0.42 | 3.74% |
| 2025-08-06 | 38.38 | 38.66 | 38.17 | 38.46 | +0.29% | 0.50 | 4.45% |
| 2025-08-05 | 37.74 | 38.68 | 37.55 | 38.35 | +1.62% | 0.65 | 5.76% |
| 2025-08-04 | 37.20 | 37.75 | 37.08 | 37.74 | +0.88% | 0.38 | 3.45% |
| 2025-08-01 | 36.88 | 37.48 | 36.70 | 37.41 | +1.85% | 0.46 | 4.20% |
| 2025-07-31 | 37.18 | 37.46 | 36.60 | 36.73 | -1.21% | 0.46 | 4.25% |
| 2025-07-30 | 37.39 | 37.45 | 36.85 | 37.18 | +0.08% | 0.32 | 2.97% |
| 2025-07-29 | 37.55 | 37.56 | 37.03 | 37.15 | -0.93% | 0.29 | 2.68% |
| 2025-07-28 | 37.28 | 37.64 | 37.12 | 37.50 | +1.02% | 0.36 | 3.23% |
| 2025-07-25 | 36.88 | 37.17 | 36.72 | 37.12 | +0.76% | 0.39 | 3.56% |
| 2025-07-24 | 36.61 | 37.10 | 36.61 | 36.84 | +0.44% | 0.27 | 2.48% |
| 2025-07-23 | 36.94 | 37.07 | 36.55 | 36.68 | -0.73% | 0.63 | 5.82% |