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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 35.67 | 36.00 | 34.89 | 35.82 | +0.08% | 0.37 | 3.55% |
| 2025-12-16 | 36.08 | 36.72 | 35.67 | 35.79 | -1.51% | 0.29 | 2.79% |
| 2025-12-15 | 36.50 | 37.40 | 36.25 | 36.34 | -0.79% | 0.31 | 2.87% |
| 2025-12-12 | 37.01 | 37.46 | 36.38 | 36.63 | -1.00% | 0.35 | 3.25% |
| 2025-12-11 | 37.90 | 37.90 | 36.96 | 37.00 | -2.17% | 0.27 | 2.42% |
| 2025-12-10 | 38.72 | 38.72 | 37.73 | 37.82 | -1.94% | 0.43 | 3.82% |
| 2025-12-09 | 38.78 | 39.05 | 38.51 | 38.57 | -0.54% | 0.26 | 2.31% |
| 2025-12-08 | 38.73 | 39.25 | 38.20 | 38.78 | +0.18% | 0.33 | 2.89% |
| 2025-12-05 | 37.57 | 38.95 | 37.06 | 38.71 | +2.73% | 0.49 | 4.36% |
| 2025-12-04 | 37.13 | 37.98 | 36.61 | 37.68 | +1.54% | 0.47 | 4.26% |
| 2025-12-03 | 37.59 | 37.69 | 37.00 | 37.11 | -0.80% | 0.19 | 1.75% |
| 2025-12-02 | 37.87 | 37.87 | 37.28 | 37.41 | -1.14% | 0.18 | 1.66% |
| 2025-12-01 | 37.31 | 38.38 | 37.31 | 37.84 | +1.56% | 0.32 | 2.87% |
| 2025-11-28 | 37.40 | 37.40 | 36.75 | 37.26 | -0.21% | 0.28 | 2.59% |
| 2025-11-27 | 36.47 | 37.39 | 36.39 | 37.34 | +2.61% | 0.23 | 2.12% |
| 2025-11-26 | 36.76 | 37.50 | 36.39 | 36.39 | -1.01% | 0.26 | 2.43% |
| 2025-11-25 | 36.71 | 37.38 | 36.47 | 36.76 | +1.10% | 0.22 | 2.00% |
| 2025-11-24 | 35.51 | 36.51 | 35.51 | 36.36 | +2.89% | 0.27 | 2.52% |
| 2025-11-21 | 37.10 | 37.78 | 35.31 | 35.34 | -5.94% | 0.48 | 4.54% |
| 2025-11-20 | 37.93 | 38.08 | 37.40 | 37.57 | -0.61% | 0.22 | 1.98% |