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
2026-03-20	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%
2026-01-26	40.40	39.45	-0.42	-1.05%	39.22	40.53	11080	4402	3.76%
2026-01-23	39.71	39.87	0.27	0.68%	39.56	39.90	7936	3156	2.70%
2026-01-22	39.78	39.60	0.19	0.48%	39.28	39.78	9529	3767	3.24%
2026-01-21	38.98	39.41	0.32	0.82%	38.82	39.59	10562	4149	3.59%
2026-01-20	39.52	39.09	-0.30	-0.76%	38.80	39.70	11747	4610	3.99%
2026-01-19	39.02	39.39	0.39	1.00%	38.90	39.59	13557	5333	4.61%
2026-01-16	39.02	39.00	0.33	0.85%	38.78	39.30	14535	5683	4.94%
2026-01-15	38.45	38.67	0.33	0.86%	38.08	38.70	7721	2966	2.62%
2026-01-14	38.29	38.34	0.05	0.13%	37.75	38.64	14342	5490	4.87%
2026-01-13	38.46	38.29	-0.15	-0.39%	38.28	38.88	12204	4713	4.15%
2026-01-12	38.08	38.44	0.45	1.18%	37.89	38.55	11242	4307	3.82%
2026-01-09	37.72	37.99	0.26	0.69%	37.50	38.07	9265	3504	3.15%
2026-01-08	37.56	37.73	0.17	0.45%	37.25	37.79	7879	2965	2.68%
2026-01-07	37.45	37.56	0.55	1.49%	36.97	37.74	10517	3934	3.57%
2026-01-06	37.02	37.01	0.16	0.43%	36.78	37.36	6974	2587	2.37%
2026-01-05	36.70	36.85	0.35	0.96%	36.53	37.29	8907	3299	3.03%
2025-12-31	36.67	36.50	-0.13	-0.35%	36.11	36.76	5387	1965	1.83%
2025-12-30	36.45	36.63	-0.11	-0.30%	36.43	36.83	5189	1900	1.76%
2025-12-29	36.74	36.74	0.14	0.38%	36.45	36.98	5551	2035	1.89%
2025-12-26	36.92	36.60	-0.20	-0.54%	36.53	36.96	6933	2546	2.36%
2025-12-25	36.87	36.80	0.35	0.96%	36.10	36.96	7001	2571	2.38%
2025-12-24	36.12	36.45	0.45	1.25%	35.58	36.63	6233	2266	2.12%
2025-12-23	36.14	36.00	-0.14	-0.39%	35.85	36.41	5663	2041	1.92%
2025-12-22	36.15	36.14	-0.01	-0.03%	36.05	36.55	6905	2504	2.35%
2025-12-19	36.15	36.15	0.25	0.70%	35.79	36.29	6079	2195	2.07%
2025-12-18	35.47	35.90	0.08	0.22%	35.30	36.20	6516	2341	2.21%
2025-12-17	35.67	35.82	0.03	0.08%	34.89	36.00	10446	3691	3.55%
2025-12-16	36.08	35.79	-0.55	-1.51%	35.67	36.72	8207	2949	2.79%
2025-12-15	36.50	36.34	-0.29	-0.79%	36.25	37.40	8444	3081	2.87%
2025-12-12	37.01	36.63	-0.37	-1.00%	36.38	37.46	9559	3529	3.25%