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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 36.20 | 36.70 | 36.01 | 36.37 | +0.22% | 0.24 | 2.25% |
| 2025-10-21 | 36.30 | 36.51 | 36.07 | 36.29 | +0.39% | 0.18 | 1.71% |
| 2025-10-20 | 35.80 | 36.18 | 35.35 | 36.15 | +2.29% | 0.35 | 3.32% |
| 2025-10-17 | 35.89 | 36.15 | 35.33 | 35.34 | -1.50% | 0.29 | 2.74% |
| 2025-10-16 | 36.58 | 36.68 | 35.87 | 35.88 | -1.91% | 0.31 | 2.88% |
| 2025-10-15 | 36.24 | 36.84 | 36.07 | 36.58 | +0.99% | 0.26 | 2.43% |
| 2025-10-14 | 37.19 | 37.50 | 36.00 | 36.22 | -2.08% | 0.39 | 3.63% |
| 2025-10-13 | 37.01 | 37.37 | 35.90 | 36.99 | -1.96% | 0.35 | 3.22% |
| 2025-10-10 | 37.83 | 38.25 | 37.60 | 37.73 | -0.47% | 0.30 | 2.74% |
| 2025-10-09 | 37.85 | 38.15 | 37.71 | 37.91 | +0.11% | 0.32 | 2.87% |
| 2025-09-30 | 38.15 | 38.16 | 37.77 | 37.87 | -0.42% | 0.36 | 3.19% |
| 2025-09-29 | 37.90 | 38.35 | 37.59 | 38.03 | +0.34% | 0.33 | 2.97% |
| 2025-09-26 | 37.70 | 38.43 | 37.69 | 37.90 | +0.05% | 0.47 | 4.19% |
| 2025-09-25 | 39.14 | 39.25 | 37.73 | 37.88 | -2.87% | 0.77 | 6.84% |
| 2025-09-24 | 38.58 | 39.00 | 38.31 | 39.00 | +0.80% | 0.50 | 4.38% |
| 2025-09-23 | 38.65 | 38.91 | 37.73 | 38.69 | -0.05% | 0.67 | 5.90% |
| 2025-09-22 | 38.70 | 39.07 | 38.63 | 38.71 | +0.03% | 0.32 | 2.84% |
| 2025-09-19 | 38.50 | 39.09 | 38.44 | 38.70 | -0.03% | 0.50 | 4.43% |
| 2025-09-18 | 39.41 | 39.70 | 38.54 | 38.71 | -2.15% | 0.79 | 6.90% |
| 2025-09-17 | 39.71 | 40.40 | 39.43 | 39.56 | -0.83% | 0.61 | 5.21% |