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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 39.49 | 39.89 | 39.10 | 39.89 | +1.01% | 0.49 | 4.16% |
| 2025-09-15 | 39.82 | 39.96 | 39.27 | 39.49 | -0.60% | 0.35 | 2.98% |
| 2025-09-12 | 39.90 | 40.27 | 39.41 | 39.73 | -0.28% | 0.62 | 5.25% |
| 2025-09-11 | 39.34 | 40.07 | 39.06 | 39.84 | +0.76% | 0.54 | 4.60% |
| 2025-09-10 | 39.78 | 39.78 | 39.23 | 39.54 | -0.05% | 0.40 | 3.42% |
| 2025-09-09 | 39.68 | 39.89 | 39.15 | 39.56 | -0.73% | 0.55 | 4.71% |
| 2025-09-08 | 38.82 | 40.13 | 38.60 | 39.85 | +2.65% | 0.96 | 8.22% |
| 2025-09-05 | 38.18 | 39.03 | 38.02 | 38.82 | +2.16% | 0.63 | 5.57% |
| 2025-09-04 | 38.09 | 38.47 | 37.60 | 38.00 | +0.16% | 0.58 | 5.14% |
| 2025-09-03 | 38.75 | 38.78 | 37.85 | 37.94 | -1.71% | 0.77 | 6.78% |
| 2025-09-02 | 39.47 | 39.47 | 38.11 | 38.60 | -2.23% | 0.82 | 7.19% |
| 2025-09-01 | 38.98 | 39.87 | 38.61 | 39.48 | +1.60% | 1.13 | 9.82% |
| 2025-08-29 | 38.32 | 39.29 | 38.02 | 38.86 | +1.49% | 1.04 | 9.14% |
| 2025-08-28 | 38.40 | 38.75 | 37.12 | 38.29 | +0.26% | 1.14 | 10.18% |
| 2025-08-27 | 38.18 | 38.57 | 38.02 | 38.19 | -0.73% | 1.10 | 9.77% |
| 2025-08-26 | 38.33 | 38.88 | 37.83 | 38.47 | +0.18% | 0.60 | 5.26% |
| 2025-08-25 | 38.63 | 39.19 | 38.29 | 38.40 | +0.26% | 0.97 | 8.50% |
| 2025-08-22 | 38.39 | 38.56 | 38.17 | 38.30 | -0.16% | 0.41 | 3.65% |
| 2025-08-21 | 38.55 | 38.75 | 38.01 | 38.36 | -0.10% | 0.48 | 4.28% |
| 2025-08-20 | 38.23 | 38.44 | 38.02 | 38.40 | +0.05% | 0.33 | 2.89% |