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
2026-08-06	35.99	37.40	1.26	3.49%	35.45	37.59	23795	8720	8.08%
2026-08-05	35.27	36.14	0.96	2.73%	35.00	36.33	15676	5613	5.33%
2026-08-04	34.65	35.18	0.69	2.00%	34.29	35.48	15356	5377	5.22%
2026-08-03	33.56	34.49	0.63	1.86%	33.56	35.02	18093	6201	6.15%
2026-07-31	33.34	33.86	1.22	3.74%	33.34	34.52	22836	7768	7.76%
2026-07-30	33.13	32.64	-0.62	-1.86%	32.36	33.59	19856	6538	6.75%
2026-07-29	32.85	33.26	0.26	0.79%	32.02	33.49	20628	6753	7.01%
2026-07-28	32.86	33.00	-0.48	-1.43%	32.73	34.19	22383	7487	7.60%
2026-07-27	32.70	33.48	0.37	1.12%	32.50	33.81	23153	7688	7.87%
2026-07-24	32.00	33.11	0.86	2.67%	31.56	34.22	32515	10656	11.05%
2026-07-23	31.99	32.25	0.29	0.91%	31.83	32.70	17156	5532	5.83%
2026-07-22	32.61	31.96	-0.99	-3.00%	31.70	33.14	21561	6967	7.32%
2026-07-21	31.14	32.95	1.95	6.29%	28.75	32.95	33114	10343	11.25%
2026-07-20	34.55	31.00	-2.87	-8.47%	30.40	34.78	31983	10357	10.87%
2026-07-17	36.35	33.87	-2.63	-7.21%	33.56	36.48	26726	9351	9.08%
2026-07-16	37.66	36.50	-1.70	-4.45%	36.26	38.33	25718	9591	8.74%
2026-07-15	40.33	38.20	-2.15	-5.33%	38.00	40.39	29310	11369	9.96%
2026-07-14	39.32	40.35	1.03	2.62%	38.58	40.39	22321	8848	7.58%
2026-07-13	42.01	39.32	-3.33	-7.81%	39.18	42.23	28185	11384	9.57%
2026-07-10	42.69	42.65	-0.40	-0.93%	42.42	44.79	30277	13200	10.29%
2026-07-09	42.11	43.05	1.31	3.14%	40.95	43.20	31498	13273	10.70%
2026-07-08	45.04	41.74	-3.76	-8.26%	41.65	45.50	41644	17910	14.15%
2026-07-07	52.70	45.50	-7.43	-14.04%	44.72	52.94	53927	25965	18.32%
2026-07-06	54.24	52.93	-1.14	-2.11%	50.86	56.09	36299	19261	12.33%
2026-07-03	52.41	54.07	1.90	3.64%	50.67	54.07	40166	21263	13.65%
2026-07-02	52.49	52.17	-1.65	-3.07%	50.10	53.80	37125	19482	12.61%
2026-07-01	55.00	53.82	-2.06	-3.69%	52.73	56.42	56329	30672	19.14%
2026-06-30	56.03	55.88	-1.14	-2.00%	55.28	58.50	61075	34551	20.75%
2026-06-29	54.50	57.02	2.79	5.14%	52.30	59.33	76265	42161	25.91%
2026-06-26	55.01	54.23	-0.40	-0.73%	52.85	56.88	71117	38694	24.16%
2026-06-25	46.50	54.63	7.80	16.66%	45.77	55.99	105737	54679	35.92%
2026-06-24	48.00	46.83	-2.35	-4.78%	46.20	48.58	41102	19437	13.96%
2026-06-23	47.00	49.18	1.68	3.54%	45.95	49.66	57310	27494	19.47%
2026-06-22	47.82	47.50	-0.68	-1.41%	45.89	48.13	51859	24404	17.62%
2026-06-18	50.05	48.18	-2.37	-4.69%	48.18	50.38	51414	25270	17.47%
2026-06-17	48.93	50.55	0.56	1.12%	48.26	51.14	57462	28544	19.52%
2026-06-16	47.50	49.99	1.87	3.89%	46.91	52.25	84587	41527	28.74%
2026-06-15	45.19	48.22	3.03	6.71%	44.50	48.39	63497	29860	21.57%
2026-06-12	46.52	45.19	-0.81	-1.76%	44.36	47.80	59304	27207	20.15%
2026-06-11	48.26	46.00	-3.28	-6.66%	45.39	48.30	64927	30200	22.06%
2026-06-10	47.12	49.28	0.57	1.17%	46.59	50.40	88708	43198	30.14%
2026-06-09	45.17	48.71	3.13	6.87%	44.66	49.22	98925	46463	33.61%
2026-06-08	44.79	45.58	-1.87	-3.94%	44.77	49.35	103672	48919	35.22%
2026-06-05	41.66	47.45	3.58	8.16%	40.03	47.50	109177	48053	37.09%
2026-06-04	41.30	43.87	-2.01	-4.38%	39.62	44.32	88645	36947	30.11%
2026-06-03	38.31	45.88	7.56	19.73%	37.90	45.88	19652	7772	6.68%
2026-06-02	39.45	38.32	-1.13	-2.86%	37.94	40.12	12241	4706	4.16%
2026-06-01	39.10	39.45	0.47	1.21%	38.66	40.25	13218	5228	4.49%
2026-05-29	41.50	38.98	-2.52	-6.07%	38.38	42.24	20155	7961	6.85%
2026-05-28	41.14	41.50	0.35	0.85%	40.04	41.90	13420	5519	4.56%
2026-05-27	42.54	41.15	-1.29	-3.04%	40.87	42.54	18545	7668	6.30%
2026-05-26	42.80	42.44	-0.66	-1.53%	41.88	43.15	17552	7429	5.96%
2026-05-25	44.10	43.10	-0.87	-1.98%	42.44	44.39	25079	10830	8.52%
2026-05-22	42.28	43.97	1.69	4.00%	41.64	44.38	25572	11045	8.69%
2026-05-21	44.21	42.28	-1.82	-4.13%	42.21	45.00	25417	11166	8.63%
2026-05-20	43.56	44.10	0.54	1.24%	43.30	44.55	16738	7351	5.69%
2026-05-19	43.71	43.56	-0.14	-0.32%	42.85	44.10	10470	4536	3.56%
2026-05-18	43.04	43.70	0.77	1.79%	42.62	44.17	13375	5833	4.54%
2026-05-15	43.26	42.93	-0.40	-0.92%	42.55	43.77	11518	4957	3.91%
2026-05-14	43.32	43.33	0.23	0.53%	42.76	43.86	13114	5681	4.46%
2026-05-13	42.65	43.10	0.28	0.65%	42.19	43.46	12175	5233	4.14%
2026-05-12	43.77	42.82	-0.98	-2.24%	42.33	44.10	16111	6919	5.47%
2026-05-11	43.08	43.80	0.74	1.72%	42.89	44.18	15930	6955	5.41%
2026-05-08	43.14	43.06	-0.12	-0.28%	42.73	43.44	12931	5568	4.39%
2026-05-07	42.92	43.18	0.27	0.63%	42.49	43.39	17094	7367	5.81%
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%