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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 39.02 | 39.30 | 38.78 | 39.00 | +0.85% | 0.57 | 4.94% |
| 2026-01-15 | 38.45 | 38.70 | 38.08 | 38.67 | +0.86% | 0.30 | 2.62% |
| 2026-01-14 | 38.29 | 38.64 | 37.75 | 38.34 | +0.13% | 0.55 | 4.87% |
| 2026-01-13 | 38.46 | 38.88 | 38.28 | 38.29 | -0.39% | 0.47 | 4.15% |
| 2026-01-12 | 38.08 | 38.55 | 37.89 | 38.44 | +1.18% | 0.43 | 3.82% |
| 2026-01-09 | 37.72 | 38.07 | 37.50 | 37.99 | +0.69% | 0.35 | 3.15% |
| 2026-01-08 | 37.56 | 37.79 | 37.25 | 37.73 | +0.45% | 0.30 | 2.68% |
| 2026-01-07 | 37.45 | 37.74 | 36.97 | 37.56 | +1.49% | 0.39 | 3.57% |
| 2026-01-06 | 37.02 | 37.36 | 36.78 | 37.01 | +0.43% | 0.26 | 2.37% |
| 2026-01-05 | 36.70 | 37.29 | 36.53 | 36.85 | +0.96% | 0.33 | 3.03% |
| 2025-12-31 | 36.67 | 36.76 | 36.11 | 36.50 | -0.35% | 0.20 | 1.83% |
| 2025-12-30 | 36.45 | 36.83 | 36.43 | 36.63 | -0.30% | 0.19 | 1.76% |
| 2025-12-29 | 36.74 | 36.98 | 36.45 | 36.74 | +0.38% | 0.20 | 1.89% |
| 2025-12-26 | 36.92 | 36.96 | 36.53 | 36.60 | -0.54% | 0.25 | 2.36% |
| 2025-12-25 | 36.87 | 36.96 | 36.10 | 36.80 | +0.96% | 0.26 | 2.38% |
| 2025-12-24 | 36.12 | 36.63 | 35.58 | 36.45 | +1.25% | 0.23 | 2.12% |
| 2025-12-23 | 36.14 | 36.41 | 35.85 | 36.00 | -0.39% | 0.20 | 1.92% |
| 2025-12-22 | 36.15 | 36.55 | 36.05 | 36.14 | -0.03% | 0.25 | 2.35% |
| 2025-12-19 | 36.15 | 36.29 | 35.79 | 36.15 | +0.70% | 0.22 | 2.07% |
| 2025-12-18 | 35.47 | 36.20 | 35.30 | 35.90 | +0.22% | 0.23 | 2.21% |