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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 39.64 | 40.98 | 39.39 | 40.07 | +1.29% | 0.63 | 5.31% |
| 2026-02-12 | 39.75 | 40.00 | 39.51 | 39.56 | -0.50% | 0.27 | 2.30% |
| 2026-02-11 | 40.09 | 40.09 | 39.66 | 39.76 | -0.03% | 0.27 | 2.31% |
| 2026-02-10 | 40.08 | 40.26 | 39.70 | 39.77 | -0.33% | 0.25 | 2.10% |
| 2026-02-09 | 39.69 | 40.03 | 39.45 | 39.90 | +0.99% | 0.36 | 3.09% |
| 2026-02-06 | 39.10 | 39.75 | 38.65 | 39.51 | +1.05% | 0.43 | 3.70% |
| 2026-02-05 | 39.01 | 39.34 | 38.50 | 39.10 | +0.46% | 0.28 | 2.45% |
| 2026-02-04 | 39.27 | 39.51 | 38.75 | 38.92 | -1.07% | 0.38 | 3.33% |
| 2026-02-03 | 39.01 | 39.38 | 38.75 | 39.34 | +2.37% | 0.42 | 3.62% |
| 2026-02-02 | 39.03 | 39.46 | 38.38 | 38.43 | -1.54% | 0.45 | 3.88% |
| 2026-01-30 | 38.60 | 39.35 | 38.14 | 39.03 | +1.22% | 0.41 | 3.60% |
| 2026-01-29 | 39.08 | 39.36 | 38.21 | 38.56 | -1.58% | 0.42 | 3.72% |
| 2026-01-28 | 39.70 | 39.89 | 39.00 | 39.18 | -1.33% | 0.31 | 2.65% |
| 2026-01-27 | 39.73 | 39.88 | 38.39 | 39.71 | +0.66% | 0.47 | 4.04% |
| 2026-01-26 | 40.40 | 40.53 | 39.22 | 39.45 | -1.05% | 0.44 | 3.76% |
| 2026-01-23 | 39.71 | 39.90 | 39.56 | 39.87 | +0.68% | 0.32 | 2.70% |
| 2026-01-22 | 39.78 | 39.78 | 39.28 | 39.60 | +0.48% | 0.38 | 3.24% |
| 2026-01-21 | 38.98 | 39.59 | 38.82 | 39.41 | +0.82% | 0.41 | 3.59% |
| 2026-01-20 | 39.52 | 39.70 | 38.80 | 39.09 | -0.76% | 0.46 | 3.99% |
| 2026-01-19 | 39.02 | 39.59 | 38.90 | 39.39 | +1.00% | 0.53 | 4.61% |