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
2025-04-03	33.50	33.90	-0.07	-0.21%	33.27	34.23	6550	2211	2.23%
2025-04-02	33.69	33.97	0.28	0.83%	33.44	34.41	7266	2475	2.47%
2025-04-01	33.20	33.69	0.61	1.84%	33.13	34.08	8510	2875	2.89%
2025-03-31	33.63	33.08	-0.55	-1.64%	32.73	33.63	8254	2723	2.80%
2025-03-28	34.22	33.63	-0.59	-1.72%	33.58	34.57	9048	3070	3.07%
2025-03-27	34.49	34.22	-0.27	-0.78%	33.69	34.58	7918	2703	2.69%
2025-03-26	33.67	34.49	0.57	1.68%	33.67	34.76	9022	3110	3.07%
2025-03-25	33.98	33.92	-0.04	-0.12%	33.38	34.28	7704	2611	2.62%
2025-03-24	35.53	33.96	-1.75	-4.90%	33.01	35.78	17650	6039	6.00%
2025-03-21	35.91	35.71	-0.49	-1.35%	35.65	36.57	12317	4436	4.18%
2025-03-20	36.10	36.20	0.14	0.39%	35.70	36.76	15322	5559	5.21%
2025-03-19	36.20	36.06	-0.17	-0.47%	35.73	36.28	8526	3068	2.90%
2025-03-18	35.93	36.23	0.30	0.83%	35.78	36.28	13028	4695	4.43%
2025-03-17	35.59	35.93	0.36	1.01%	35.43	36.05	12752	4564	4.33%
2025-03-14	35.09	35.57	0.44	1.25%	34.45	35.58	10955	3849	3.72%
2025-03-13	35.73	35.13	-0.63	-1.76%	34.61	35.73	11911	4170	4.05%
2025-03-12	35.64	35.76	0.24	0.68%	35.50	35.89	12227	4370	4.15%
2025-03-11	35.07	35.52	0.17	0.48%	34.80	35.55	8951	3159	3.04%
2025-03-10	35.20	35.35	0.15	0.43%	35.02	35.69	9552	3375	3.24%
2025-03-07	35.50	35.20	-0.38	-1.07%	35.05	35.70	9462	3346	3.21%
2025-03-06	35.59	35.58	0.51	1.45%	35.10	35.77	13019	4621	4.42%
2025-03-05	35.03	35.07	-0.03	-0.09%	34.60	35.24	8443	2945	2.87%
2025-03-04	34.29	35.10	0.77	2.24%	34.00	35.15	8892	3095	3.02%
2025-03-03	34.29	34.33	0.04	0.12%	34.00	34.98	9177	3171	3.12%
2025-02-28	35.30	34.29	-1.21	-3.41%	34.04	35.48	13265	4586	4.51%
2025-02-27	35.70	35.50	-0.29	-0.81%	34.63	35.82	16804	5932	5.71%
2025-02-26	35.54	35.79	0.29	0.82%	35.50	36.22	13731	4922	4.66%
2025-02-25	35.30	35.50	-0.10	-0.28%	35.13	35.84	9391	3345	3.19%
2025-02-24	35.60	35.60	-0.10	-0.28%	35.22	35.79	11069	3929	3.76%
2025-02-21	35.14	35.70	0.39	1.10%	35.05	35.70	14328	5076	4.87%
2025-02-20	34.91	35.31	0.36	1.03%	34.80	35.66	14123	4990	4.80%
2025-02-19	33.80	34.95	1.10	3.25%	33.73	35.00	15408	5341	5.23%
2025-02-18	34.46	33.85	-0.60	-1.74%	33.66	34.72	10425	3570	3.54%
2025-02-17	34.10	34.45	0.45	1.32%	33.81	34.68	8714	2988	2.96%
2025-02-14	33.68	34.00	0.14	0.41%	33.68	34.20	7087	2406	2.41%
2025-02-13	34.51	33.86	-0.68	-1.97%	33.80	34.51	8830	3005	3.00%
2025-02-12	34.37	34.54	0.11	0.32%	34.00	34.57	9898	3394	3.36%
2025-02-11	34.43	34.43	-0.03	-0.09%	34.00	34.48	9630	3293	3.27%
2025-02-10	33.85	34.46	0.56	1.65%	33.51	34.66	12192	4159	4.14%
2025-02-07	34.06	33.90	0.00	0.00%	33.44	34.31	12419	4222	4.22%
2025-02-06	32.87	33.90	1.03	3.13%	32.67	33.96	11610	3889	3.94%
2025-02-05	32.70	32.87	0.77	2.40%	32.14	32.98	7108	2330	2.41%
2025-01-27	32.93	32.10	-0.42	-1.29%	32.10	33.20	7744	2518	2.63%
2025-01-24	32.22	32.52	0.03	0.09%	32.03	32.65	8897	2873	3.02%
2025-01-23	32.84	32.49	0.10	0.31%	32.44	33.29	9687	3183	3.29%
2025-01-22	32.66	32.39	-0.37	-1.13%	32.15	32.94	7575	2466	2.57%
2025-01-21	33.15	32.76	-0.22	-0.67%	32.30	33.26	5486	1793	1.86%
2025-01-20	33.10	32.98	0.31	0.95%	32.61	33.19	6679	2201	2.27%
2025-01-17	32.67	32.67	0.00	0.00%	32.27	33.07	5893	1924	2.00%
2025-01-16	32.67	32.67	0.01	0.03%	32.50	33.22	7313	2403	2.48%
2025-01-15	32.70	32.66	-0.12	-0.37%	32.43	32.89	5912	1931	2.01%
2025-01-14	31.41	32.78	1.38	4.39%	31.41	32.79	7927	2563	2.69%
2025-01-13	30.53	31.40	0.37	1.19%	30.36	31.63	4996	1553	1.70%
2025-01-10	32.10	31.03	-1.07	-3.33%	31.00	32.47	7092	2259	2.41%
2025-01-09	31.91	32.10	0.19	0.60%	31.71	32.53	5869	1890	1.99%
2025-01-08	31.55	31.91	-0.25	-0.78%	31.14	32.47	7047	2242	2.39%
2025-01-07	31.30	32.16	1.03	3.31%	31.15	32.20	6780	2150	2.30%
2025-01-06	31.11	31.13	0.03	0.10%	30.15	31.50	6554	2034	2.23%
2025-01-03	32.59	31.10	-1.32	-4.07%	31.08	32.79	9763	3101	3.32%
2025-01-02	33.36	32.42	-0.93	-2.79%	32.29	33.66	9401	3090	3.19%
2024-12-31	34.60	33.35	-1.23	-3.56%	33.13	34.75	9714	3284	3.30%
2024-12-30	35.02	34.58	-0.67	-1.90%	34.02	35.20	8287	2871	2.82%
2024-12-27	35.54	35.25	-0.29	-0.82%	35.13	35.78	10014	3558	3.40%
2024-12-26	34.84	35.54	0.74	2.13%	34.63	35.80	9442	3340	3.21%
2024-12-25	35.50	34.80	-0.78	-2.19%	34.63	35.72	11030	3863	3.75%