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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 36.21 | 36.29 | 34.37 | 34.84 | -5.51% | 0.67 | 6.44% |
| 2026-03-20 | 38.56 | 38.82 | 36.80 | 36.87 | -4.03% | 0.44 | 4.01% |
| 2026-03-19 | 39.18 | 39.45 | 38.18 | 38.42 | -2.98% | 0.31 | 2.76% |
| 2026-03-18 | 38.62 | 39.64 | 38.39 | 39.60 | +3.04% | 0.29 | 2.53% |
| 2026-03-17 | 39.80 | 39.86 | 38.40 | 38.43 | -3.00% | 0.30 | 2.63% |
| 2026-03-16 | 39.37 | 40.00 | 39.22 | 39.62 | +0.23% | 0.30 | 2.54% |
| 2026-03-13 | 39.69 | 40.29 | 39.26 | 39.53 | -0.40% | 0.29 | 2.48% |
| 2026-03-12 | 40.10 | 40.49 | 39.51 | 39.69 | -1.15% | 0.41 | 3.45% |
| 2026-03-11 | 40.48 | 40.79 | 40.08 | 40.15 | -0.35% | 0.38 | 3.18% |
| 2026-03-10 | 39.09 | 40.38 | 39.09 | 40.29 | +3.39% | 0.44 | 3.73% |
| 2026-03-09 | 38.69 | 39.20 | 38.06 | 38.97 | -0.51% | 0.49 | 4.34% |
| 2026-03-06 | 38.34 | 39.40 | 38.22 | 39.17 | +2.16% | 0.31 | 2.69% |
| 2026-03-05 | 38.10 | 39.09 | 37.98 | 38.34 | +1.97% | 0.33 | 2.88% |
| 2026-03-04 | 37.84 | 38.34 | 37.07 | 37.60 | -1.13% | 0.40 | 3.62% |
| 2026-03-03 | 39.29 | 39.75 | 38.01 | 38.03 | -2.84% | 0.57 | 4.97% |
| 2026-03-02 | 40.36 | 40.88 | 39.01 | 39.14 | -4.19% | 0.68 | 5.80% |
| 2026-02-27 | 40.89 | 40.95 | 40.39 | 40.85 | -0.32% | 0.39 | 3.22% |
| 2026-02-26 | 40.86 | 41.08 | 40.43 | 40.98 | +0.69% | 0.33 | 2.72% |
| 2026-02-25 | 41.30 | 41.34 | 40.60 | 40.70 | -1.48% | 0.53 | 4.37% |
| 2026-02-24 | 40.51 | 41.59 | 40.23 | 41.31 | +3.09% | 0.75 | 6.18% |