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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 32.59 | 32.98 | 32.51 | 32.88 | +1.01% | 0.16 | 1.68% |
| 2025-05-23 | 32.73 | 33.24 | 32.50 | 32.55 | -0.91% | 0.22 | 2.31% |
| 2025-05-22 | 33.64 | 33.75 | 32.80 | 32.85 | -1.62% | 0.19 | 1.99% |
| 2025-05-21 | 33.65 | 33.89 | 33.30 | 33.39 | -1.21% | 0.21 | 2.16% |
| 2025-05-20 | 33.03 | 34.35 | 32.97 | 33.80 | +2.15% | 0.37 | 3.77% |
| 2025-05-19 | 32.71 | 33.27 | 32.70 | 33.09 | +0.76% | 0.19 | 1.95% |
| 2025-05-16 | 32.44 | 33.11 | 32.44 | 32.84 | +0.31% | 0.20 | 2.10% |
| 2025-05-15 | 32.80 | 32.92 | 32.45 | 32.74 | +0.06% | 0.15 | 1.59% |
| 2025-05-14 | 33.08 | 33.19 | 32.61 | 32.72 | -0.94% | 0.20 | 2.05% |
| 2025-05-13 | 33.48 | 33.60 | 32.89 | 33.03 | -0.69% | 0.23 | 2.33% |
| 2025-05-12 | 32.98 | 33.30 | 32.66 | 33.26 | +2.31% | 0.28 | 2.91% |
| 2025-05-09 | 33.12 | 33.13 | 32.51 | 32.51 | -1.93% | 0.23 | 2.35% |
| 2025-05-08 | 32.58 | 33.21 | 32.51 | 33.15 | +1.81% | 0.26 | 2.64% |
| 2025-05-07 | 32.69 | 33.19 | 32.30 | 32.56 | +0.06% | 0.25 | 2.55% |
| 2025-05-06 | 31.92 | 32.54 | 31.92 | 32.54 | +2.49% | 0.28 | 2.95% |