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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 38.67 | 38.69 | 37.58 | 37.80 | -1.64% | 0.31 | 2.79% |
| 2025-11-18 | 38.66 | 38.82 | 38.40 | 38.43 | -1.21% | 0.21 | 1.83% |
| 2025-11-17 | 38.75 | 39.08 | 38.54 | 38.90 | +0.93% | 0.27 | 2.40% |
| 2025-11-14 | 38.63 | 39.18 | 38.25 | 38.54 | -0.31% | 0.30 | 2.59% |
| 2025-11-13 | 38.78 | 38.90 | 38.21 | 38.66 | -0.10% | 0.24 | 2.12% |
| 2025-11-12 | 38.80 | 38.81 | 38.40 | 38.70 | -0.26% | 0.30 | 2.63% |
| 2025-11-11 | 38.86 | 39.10 | 38.51 | 38.80 | -0.28% | 0.29 | 2.53% |
| 2025-11-10 | 38.49 | 38.97 | 38.18 | 38.91 | +1.62% | 0.48 | 4.22% |
| 2025-11-07 | 38.27 | 38.48 | 37.99 | 38.29 | +0.13% | 0.24 | 2.09% |
| 2025-11-06 | 38.09 | 38.48 | 38.09 | 38.24 | +0.37% | 0.27 | 2.35% |
| 2025-11-05 | 38.03 | 38.36 | 37.56 | 38.10 | +0.32% | 0.31 | 2.73% |
| 2025-11-04 | 38.29 | 38.34 | 37.74 | 37.98 | -0.45% | 0.27 | 2.44% |
| 2025-11-03 | 37.70 | 38.26 | 37.54 | 38.15 | +1.19% | 0.31 | 2.77% |
| 2025-10-31 | 37.50 | 37.94 | 37.29 | 37.70 | +0.94% | 0.36 | 3.22% |
| 2025-10-30 | 37.60 | 37.88 | 37.25 | 37.35 | -0.66% | 0.33 | 2.94% |
| 2025-10-29 | 37.98 | 38.32 | 37.28 | 37.60 | -1.03% | 0.44 | 3.99% |
| 2025-10-28 | 37.49 | 38.27 | 37.31 | 37.99 | +1.36% | 0.40 | 3.54% |
| 2025-10-27 | 36.84 | 37.58 | 36.76 | 37.48 | +1.96% | 0.41 | 3.70% |
| 2025-10-24 | 36.45 | 36.98 | 36.42 | 36.76 | +0.96% | 0.20 | 1.82% |
| 2025-10-23 | 36.40 | 36.49 | 35.83 | 36.41 | +0.11% | 0.19 | 1.81% |