协昌科技 (301418) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-06	42.93	42.91	0.32	0.75%	42.81	44.39	29018	12538	9.86%
2026-04-30	42.11	42.59	0.50	1.19%	41.50	42.64	20507	8654	6.97%
2026-04-29	40.90	42.09	1.10	2.68%	40.27	42.45	19280	8031	6.55%
2026-04-28	40.88	40.99	0.84	2.09%	40.51	42.00	19697	8116	6.69%
2026-04-27	39.90	40.15	0.46	1.16%	39.20	40.38	8358	3338	2.84%
2026-04-24	39.47	39.69	0.06	0.15%	39.01	40.00	7633	3017	2.59%
2026-04-23	40.52	39.63	-0.80	-1.98%	39.32	40.57	10268	4099	3.49%
2026-04-22	39.79	40.43	0.79	1.99%	39.32	40.78	19250	7783	6.54%
2026-04-21	40.04	39.64	-0.40	-1.00%	39.38	40.25	7252	2878	2.46%
2026-04-20	39.72	40.04	0.24	0.60%	39.53	40.15	8545	3414	2.90%
2026-04-17	39.44	39.80	0.36	0.91%	39.23	39.84	9089	3594	3.09%
2026-04-16	39.38	39.44	0.26	0.66%	39.17	39.68	7533	2970	2.56%
2026-04-15	39.17	39.18	0.03	0.08%	39.01	39.66	9245	3630	3.14%
2026-04-14	39.66	39.15	0.10	0.26%	38.65	39.75	8988	3509	3.05%
2026-04-13	39.00	39.05	0.48	1.24%	38.00	39.49	9208	3574	3.13%
2026-04-10	38.11	38.57	0.69	1.82%	37.89	38.87	8855	3416	3.01%
2026-04-09	37.95	37.88	-0.28	-0.73%	37.80	38.30	7809	2968	2.65%
2026-04-08	37.50	38.16	1.44	3.92%	37.15	38.26	9260	3507	3.15%
2026-04-07	36.21	36.72	0.51	1.41%	35.51	37.12	8021	2934	2.72%
2026-04-03	36.95	36.21	-0.61	-1.66%	36.05	37.10	7725	2822	2.62%
2026-04-02	37.54	36.82	-0.52	-1.39%	36.39	37.63	6501	2401	2.21%
2026-04-01	37.23	37.34	0.53	1.44%	36.95	37.79	7569	2821	2.57%
2026-03-31	37.12	36.81	-0.24	-0.65%	36.46	37.85	8146	3014	2.77%
2026-03-30	36.18	37.05	0.71	1.95%	35.68	37.07	9294	3399	3.16%
2026-03-27	35.50	36.34	0.48	1.34%	35.50	36.51	8207	2956	2.79%
2026-03-26	36.52	35.86	-0.66	-1.81%	35.68	36.83	8711	3148	2.96%
2026-03-25	35.88	36.52	0.64	1.78%	35.88	37.05	9836	3595	3.34%
2026-03-24	35.71	35.88	1.04	2.99%	34.55	35.95	12246	4315	4.16%
2026-03-23	36.21	34.84	-2.03	-5.51%	34.37	36.29	18950	6684	6.44%
2026-03-20	38.56	36.87	-1.55	-4.03%	36.80	38.82	11811	4448	4.01%
2026-03-19	39.18	38.42	-1.18	-2.98%	38.18	39.45	8122	3146	2.76%
2026-03-18	38.62	39.60	1.17	3.04%	38.39	39.64	7457	2909	2.53%
2026-03-17	39.80	38.43	-1.19	-3.00%	38.40	39.86	7728	3006	2.63%
2026-03-16	39.37	39.62	0.09	0.23%	39.22	40.00	7480	2961	2.54%
2026-03-13	39.69	39.53	-0.16	-0.40%	39.26	40.29	7309	2903	2.48%
2026-03-12	40.10	39.69	-0.46	-1.15%	39.51	40.49	10150	4055	3.45%
2026-03-11	40.48	40.15	-0.14	-0.35%	40.08	40.79	9367	3780	3.18%
2026-03-10	39.09	40.29	1.32	3.39%	39.09	40.38	10991	4394	3.73%
2026-03-09	38.69	38.97	-0.20	-0.51%	38.06	39.20	12767	4932	4.34%
2026-03-06	38.34	39.17	0.83	2.16%	38.22	39.40	7921	3086	2.69%
2026-03-05	38.10	38.34	0.74	1.97%	37.98	39.09	8473	3274	2.88%
2026-03-04	37.84	37.60	-0.43	-1.13%	37.07	38.34	10650	4030	3.62%
2026-03-03	39.29	38.03	-1.11	-2.84%	38.01	39.75	14619	5690	4.97%
2026-03-02	40.36	39.14	-1.71	-4.19%	39.01	40.88	17066	6767	5.80%
2026-02-27	40.89	40.85	-0.13	-0.32%	40.39	40.95	9482	3854	3.22%
2026-02-26	40.86	40.98	0.28	0.69%	40.43	41.08	7995	3263	2.72%
2026-02-25	41.30	40.70	-0.61	-1.48%	40.60	41.34	12871	5252	4.37%
2026-02-24	40.51	41.31	1.24	3.09%	40.23	41.59	18179	7460	6.18%
2026-02-13	39.64	40.07	0.51	1.29%	39.39	40.98	15636	6329	5.31%
2026-02-12	39.75	39.56	-0.20	-0.50%	39.51	40.00	6779	2697	2.30%
2026-02-11	40.09	39.76	-0.01	-0.03%	39.66	40.09	6786	2706	2.31%
2026-02-10	40.08	39.77	-0.13	-0.33%	39.70	40.26	6169	2465	2.10%
2026-02-09	39.69	39.90	0.39	0.99%	39.45	40.03	9093	3621	3.09%
2026-02-06	39.10	39.51	0.41	1.05%	38.65	39.75	10882	4286	3.70%
2026-02-05	39.01	39.10	0.18	0.46%	38.50	39.34	7210	2814	2.45%
2026-02-04	39.27	38.92	-0.42	-1.07%	38.75	39.51	9815	3836	3.33%
2026-02-03	39.01	39.34	0.91	2.37%	38.75	39.38	10663	4175	3.62%
2026-02-02	39.03	38.43	-0.60	-1.54%	38.38	39.46	11411	4458	3.88%
2026-01-30	38.60	39.03	0.47	1.22%	38.14	39.35	10600	4123	3.60%
2026-01-29	39.08	38.56	-0.62	-1.58%	38.21	39.36	10937	4243	3.72%
2026-01-28	39.70	39.18	-0.53	-1.33%	39.00	39.89	7796	3068	2.65%
2026-01-27	39.73	39.71	0.26	0.66%	38.39	39.88	11899	4679	4.04%