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
2025-08-01	36.88	37.41	0.68	1.85%	36.70	37.48	12377	4596	4.20%
2025-07-31	37.18	36.73	-0.45	-1.21%	36.60	37.46	12519	4639	4.25%
2025-07-30	37.39	37.18	0.03	0.08%	36.85	37.45	8748	3248	2.97%
2025-07-29	37.55	37.15	-0.35	-0.93%	37.03	37.56	7885	2936	2.68%
2025-07-28	37.28	37.50	0.38	1.02%	37.12	37.64	9515	3562	3.23%
2025-07-25	36.88	37.12	0.28	0.76%	36.72	37.17	10483	3882	3.56%
2025-07-24	36.61	36.84	0.16	0.44%	36.61	37.10	7292	2686	2.48%
2025-07-23	36.94	36.68	-0.27	-0.73%	36.55	37.07	17120	6288	5.82%
2025-07-22	37.25	36.95	-0.12	-0.32%	36.81	37.28	10033	3707	3.41%
2025-07-21	37.23	37.07	0.03	0.08%	36.86	37.29	11591	4296	3.94%
2025-07-18	36.90	37.04	0.14	0.38%	36.68	37.09	8314	3065	2.82%
2025-07-17	36.85	36.90	0.05	0.14%	36.78	37.20	10168	3755	3.45%
2025-07-16	36.97	36.85	-0.10	-0.27%	36.71	37.05	8744	3223	2.97%
2025-07-15	37.29	36.95	-0.31	-0.83%	36.81	37.29	11332	4188	3.85%
2025-07-14	37.10	37.26	0.22	0.59%	37.00	37.34	12534	4658	4.26%
2025-07-11	37.00	37.04	0.03	0.08%	36.75	37.07	7704	2843	2.62%
2025-07-10	36.84	37.01	0.02	0.05%	36.52	37.13	7134	2629	2.42%
2025-07-09	36.81	36.99	0.18	0.49%	36.81	37.29	9362	3467	3.18%
2025-07-08	36.67	36.81	0.16	0.44%	36.51	37.23	11187	4119	3.80%
2025-07-07	36.48	36.65	0.15	0.41%	36.32	36.71	7490	2735	2.54%
2025-07-04	36.90	36.50	-0.31	-0.84%	36.38	37.09	11525	4221	3.92%
2025-07-03	37.08	36.81	-0.19	-0.51%	36.40	37.28	14715	5401	5.00%
2025-07-02	37.71	37.00	-0.51	-1.36%	36.81	37.80	22182	8229	7.54%
2025-07-01	36.49	37.51	0.97	2.65%	36.49	37.70	30999	11529	10.53%
2025-06-30	36.40	36.54	0.14	0.38%	35.91	36.95	11400	4171	3.87%
2025-06-27	36.62	36.40	0.25	0.69%	35.53	36.80	15088	5499	5.13%
2025-06-26	36.51	36.15	-0.29	-0.80%	35.95	37.10	16423	5996	5.58%
2025-06-25	35.92	36.44	0.52	1.45%	35.40	36.78	19672	7137	6.68%
2025-06-24	35.57	35.92	0.35	0.98%	35.38	35.95	18172	6477	6.17%
2025-06-23	35.22	35.57	0.17	0.48%	35.15	35.57	10428	3691	3.54%
2025-06-20	35.33	35.40	0.00	0.00%	35.16	35.52	15719	5556	5.34%
2025-06-19	35.53	35.40	-0.15	-0.42%	35.30	36.08	20878	7430	7.09%
2025-06-18	35.20	35.55	0.23	0.65%	35.02	35.59	17109	6039	5.81%
2025-06-17	35.03	35.32	0.31	0.89%	34.90	35.47	15602	5491	5.30%
2025-06-16	34.90	35.01	0.19	0.55%	34.45	35.27	10629	3715	3.61%
2025-06-13	34.55	34.82	0.04	0.12%	34.50	35.09	12829	4464	4.36%
2025-06-12	34.12	34.78	0.48	1.40%	34.03	34.80	8127	2805	2.76%
2025-06-11	34.28	34.30	0.08	0.23%	33.99	34.45	8079	2770	2.74%
2025-06-10	34.28	34.22	0.05	0.15%	33.80	34.48	9476	3224	3.22%
2025-06-09	34.40	34.17	0.15	0.44%	34.02	34.54	11074	3791	3.76%
2025-06-06	33.45	34.02	0.46	1.37%	33.44	34.07	8052	2716	2.74%
2025-06-05	33.39	33.56	0.18	0.54%	33.22	33.65	6090	2039	2.07%
2025-06-04	32.94	33.38	0.52	1.58%	32.92	33.40	6078	2018	2.06%
2025-06-03	32.59	32.86	0.17	0.52%	32.51	33.04	4797	1574	1.63%
2025-05-30	33.20	32.69	-0.73	-2.18%	32.65	33.22	7272	2385	2.47%
2025-05-29	32.65	33.42	0.77	2.36%	32.55	33.44	8946	2969	3.04%
2025-05-28	32.91	32.65	-0.32	-0.97%	32.58	33.14	4902	1606	1.67%
2025-05-27	32.80	32.97	0.09	0.27%	32.62	33.10	7015	2303	2.38%
2025-05-26	32.59	32.88	0.33	1.01%	32.51	32.98	4956	1625	1.68%
2025-05-23	32.73	32.55	-0.30	-0.91%	32.50	33.24	6806	2233	2.31%
2025-05-22	33.64	32.85	-0.54	-1.62%	32.80	33.75	5854	1940	1.99%
2025-05-21	33.65	33.39	-0.41	-1.21%	33.30	33.89	6370	2132	2.16%
2025-05-20	33.03	33.80	0.71	2.15%	32.97	34.35	11112	3735	3.77%
2025-05-19	32.71	33.09	0.25	0.76%	32.70	33.27	5743	1898	1.95%
2025-05-16	32.44	32.84	0.10	0.31%	32.44	33.11	6178	2035	2.10%
2025-05-15	32.80	32.74	0.02	0.06%	32.45	32.92	4681	1529	1.59%
2025-05-14	33.08	32.72	-0.31	-0.94%	32.61	33.19	6020	1973	2.05%
2025-05-13	33.48	33.03	-0.23	-0.69%	32.89	33.60	6850	2270	2.33%
2025-05-12	32.98	33.26	0.75	2.31%	32.66	33.30	8572	2832	2.91%
2025-05-09	33.12	32.51	-0.64	-1.93%	32.51	33.13	6932	2271	2.35%
2025-05-08	32.58	33.15	0.59	1.81%	32.51	33.21	7768	2559	2.64%
2025-05-07	32.69	32.56	0.02	0.06%	32.30	33.19	7519	2457	2.55%
2025-05-06	31.92	32.54	0.79	2.49%	31.92	32.54	8684	2809	2.95%
2025-04-30	31.50	31.75	0.16	0.51%	31.50	32.00	6390	2035	2.17%
2025-04-29	30.89	31.59	0.67	2.17%	30.53	31.65	6422	2019	2.18%
2025-04-28	31.16	30.92	-0.44	-1.40%	30.53	31.56	7314	2262	2.48%
2025-04-25	31.66	31.36	-0.49	-1.54%	31.09	31.85	10572	3325	3.59%
2025-04-24	31.81	31.85	0.00	0.00%	31.36	32.14	7308	2324	2.48%