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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 37.25 | 37.28 | 36.81 | 36.95 | -0.32% | 0.37 | 3.41% |
| 2025-07-21 | 37.23 | 37.29 | 36.86 | 37.07 | +0.08% | 0.43 | 3.94% |
| 2025-07-18 | 36.90 | 37.09 | 36.68 | 37.04 | +0.38% | 0.31 | 2.82% |
| 2025-07-17 | 36.85 | 37.20 | 36.78 | 36.90 | +0.14% | 0.38 | 3.45% |
| 2025-07-16 | 36.97 | 37.05 | 36.71 | 36.85 | -0.27% | 0.32 | 2.97% |
| 2025-07-15 | 37.29 | 37.29 | 36.81 | 36.95 | -0.83% | 0.42 | 3.85% |
| 2025-07-14 | 37.10 | 37.34 | 37.00 | 37.26 | +0.59% | 0.47 | 4.26% |
| 2025-07-11 | 37.00 | 37.07 | 36.75 | 37.04 | +0.08% | 0.28 | 2.62% |
| 2025-07-10 | 36.84 | 37.13 | 36.52 | 37.01 | +0.05% | 0.26 | 2.42% |
| 2025-07-09 | 36.81 | 37.29 | 36.81 | 36.99 | +0.49% | 0.35 | 3.18% |
| 2025-07-08 | 36.67 | 37.23 | 36.51 | 36.81 | +0.44% | 0.41 | 3.80% |
| 2025-07-07 | 36.48 | 36.71 | 36.32 | 36.65 | +0.41% | 0.27 | 2.54% |
| 2025-07-04 | 36.90 | 37.09 | 36.38 | 36.50 | -0.84% | 0.42 | 3.92% |
| 2025-07-03 | 37.08 | 37.28 | 36.40 | 36.81 | -0.51% | 0.54 | 5.00% |
| 2025-07-02 | 37.71 | 37.80 | 36.81 | 37.00 | -1.36% | 0.82 | 7.54% |
| 2025-07-01 | 36.49 | 37.70 | 36.49 | 37.51 | +2.65% | 1.15 | 10.53% |
| 2025-06-30 | 36.40 | 36.95 | 35.91 | 36.54 | +0.38% | 0.42 | 3.87% |
| 2025-06-27 | 36.62 | 36.80 | 35.53 | 36.40 | +0.69% | 0.55 | 5.13% |
| 2025-06-26 | 36.51 | 37.10 | 35.95 | 36.15 | -0.80% | 0.60 | 5.58% |
| 2025-06-25 | 35.92 | 36.78 | 35.40 | 36.44 | +1.45% | 0.71 | 6.68% |