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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 40.04 | 40.25 | 39.38 | 39.64 | -1.00% | 0.29 | 2.46% |
| 2026-04-20 | 39.72 | 40.15 | 39.53 | 40.04 | +0.60% | 0.34 | 2.90% |
| 2026-04-17 | 39.44 | 39.84 | 39.23 | 39.80 | +0.91% | 0.36 | 3.09% |
| 2026-04-16 | 39.38 | 39.68 | 39.17 | 39.44 | +0.66% | 0.30 | 2.56% |
| 2026-04-15 | 39.17 | 39.66 | 39.01 | 39.18 | +0.08% | 0.36 | 3.14% |
| 2026-04-14 | 39.66 | 39.75 | 38.65 | 39.15 | +0.26% | 0.35 | 3.05% |
| 2026-04-13 | 39.00 | 39.49 | 38.00 | 39.05 | +1.24% | 0.36 | 3.13% |
| 2026-04-10 | 38.11 | 38.87 | 37.89 | 38.57 | +1.82% | 0.34 | 3.01% |
| 2026-04-09 | 37.95 | 38.30 | 37.80 | 37.88 | -0.73% | 0.30 | 2.65% |
| 2026-04-08 | 37.50 | 38.26 | 37.15 | 38.16 | +3.92% | 0.35 | 3.15% |
| 2026-04-07 | 36.21 | 37.12 | 35.51 | 36.72 | +1.41% | 0.29 | 2.72% |
| 2026-04-03 | 36.95 | 37.10 | 36.05 | 36.21 | -1.66% | 0.28 | 2.62% |
| 2026-04-02 | 37.54 | 37.63 | 36.39 | 36.82 | -1.39% | 0.24 | 2.21% |
| 2026-04-01 | 37.23 | 37.79 | 36.95 | 37.34 | +1.44% | 0.28 | 2.57% |
| 2026-03-31 | 37.12 | 37.85 | 36.46 | 36.81 | -0.65% | 0.30 | 2.77% |
| 2026-03-30 | 36.18 | 37.07 | 35.68 | 37.05 | +1.95% | 0.34 | 3.16% |
| 2026-03-27 | 35.50 | 36.51 | 35.50 | 36.34 | +1.34% | 0.30 | 2.79% |
| 2026-03-26 | 36.52 | 36.83 | 35.68 | 35.86 | -1.81% | 0.31 | 2.96% |
| 2026-03-25 | 35.88 | 37.05 | 35.88 | 36.52 | +1.78% | 0.36 | 3.34% |
| 2026-03-24 | 35.71 | 35.95 | 34.55 | 35.88 | +2.99% | 0.43 | 4.16% |