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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 35.57 | 35.95 | 35.38 | 35.92 | +0.98% | 0.65 | 6.17% |
| 2025-06-23 | 35.22 | 35.57 | 35.15 | 35.57 | +0.48% | 0.37 | 3.54% |
| 2025-06-20 | 35.33 | 35.52 | 35.16 | 35.40 | 0.00% | 0.56 | 5.34% |
| 2025-06-19 | 35.53 | 36.08 | 35.30 | 35.40 | -0.42% | 0.74 | 7.09% |
| 2025-06-18 | 35.20 | 35.59 | 35.02 | 35.55 | +0.65% | 0.60 | 5.81% |
| 2025-06-17 | 35.03 | 35.47 | 34.90 | 35.32 | +0.89% | 0.55 | 5.30% |
| 2025-06-16 | 34.90 | 35.27 | 34.45 | 35.01 | +0.55% | 0.37 | 3.61% |
| 2025-06-13 | 34.55 | 35.09 | 34.50 | 34.82 | +0.12% | 0.45 | 4.36% |
| 2025-06-12 | 34.12 | 34.80 | 34.03 | 34.78 | +1.40% | 0.28 | 2.76% |
| 2025-06-11 | 34.28 | 34.45 | 33.99 | 34.30 | +0.23% | 0.28 | 2.74% |
| 2025-06-10 | 34.28 | 34.48 | 33.80 | 34.22 | +0.15% | 0.32 | 3.22% |
| 2025-06-09 | 34.40 | 34.54 | 34.02 | 34.17 | +0.44% | 0.38 | 3.76% |
| 2025-06-06 | 33.45 | 34.07 | 33.44 | 34.02 | +1.37% | 0.27 | 2.74% |
| 2025-06-05 | 33.39 | 33.65 | 33.22 | 33.56 | +0.54% | 0.20 | 2.07% |
| 2025-06-04 | 32.94 | 33.40 | 32.92 | 33.38 | +1.58% | 0.20 | 2.06% |
| 2025-06-03 | 32.59 | 33.04 | 32.51 | 32.86 | +0.52% | 0.16 | 1.63% |
| 2025-05-30 | 33.20 | 33.22 | 32.65 | 32.69 | -2.18% | 0.24 | 2.47% |
| 2025-05-29 | 32.65 | 33.44 | 32.55 | 33.42 | +2.36% | 0.30 | 3.04% |
| 2025-05-28 | 32.91 | 33.14 | 32.58 | 32.65 | -0.97% | 0.16 | 1.67% |
| 2025-05-27 | 32.80 | 33.10 | 32.62 | 32.97 | +0.27% | 0.23 | 2.38% |