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
2025-10-31	37.50	37.70	0.35	0.94%	37.29	37.94	9472	3571	3.22%
2025-10-30	37.60	37.35	-0.25	-0.66%	37.25	37.88	8669	3253	2.95%
2025-10-29	37.98	37.60	-0.39	-1.03%	37.28	38.32	11740	4416	3.99%
2025-10-28	37.49	37.99	0.51	1.36%	37.31	38.27	10424	3958	3.54%
2025-10-27	36.84	37.48	0.72	1.96%	36.76	37.58	10902	4061	3.70%
2025-10-24	36.45	36.76	0.35	0.96%	36.42	36.98	5343	1964	1.82%
2025-10-23	36.40	36.41	0.04	0.11%	35.83	36.49	5321	1927	1.81%
2025-10-22	36.20	36.37	0.08	0.22%	36.01	36.70	6635	2419	2.25%
2025-10-21	36.30	36.29	0.14	0.39%	36.07	36.51	5037	1827	1.71%
2025-10-20	35.80	36.15	0.81	2.29%	35.35	36.18	9781	3514	3.32%
2025-10-17	35.89	35.34	-0.54	-1.51%	35.33	36.15	8064	2874	2.74%
2025-10-16	36.58	35.88	-0.70	-1.91%	35.87	36.68	8468	3060	2.88%
2025-10-15	36.24	36.58	0.36	0.99%	36.07	36.84	7158	2605	2.43%
2025-10-14	37.19	36.22	-0.77	-2.08%	36.00	37.50	10694	3926	3.63%
2025-10-13	37.01	36.99	-0.74	-1.96%	35.90	37.37	9465	3490	3.22%
2025-10-10	37.83	37.73	-0.18	-0.47%	37.60	38.25	8051	3046	2.74%
2025-10-09	37.85	37.91	0.04	0.11%	37.71	38.15	8449	3201	2.87%
2025-09-30	38.15	37.87	-0.16	-0.42%	37.77	38.16	9386	3560	3.19%
2025-09-29	37.90	38.03	0.13	0.34%	37.59	38.35	8743	3326	2.97%
2025-09-26	37.70	37.90	0.02	0.05%	37.69	38.43	12340	4698	4.19%
2025-09-25	39.14	37.88	-1.12	-2.87%	37.73	39.25	20126	7713	6.84%
2025-09-24	38.58	39.00	0.31	0.80%	38.31	39.00	12886	4997	4.38%
2025-09-23	38.65	38.69	-0.02	-0.05%	37.73	38.91	17378	6667	5.90%
2025-09-22	38.70	38.71	0.01	0.03%	38.63	39.07	8370	3247	2.84%
2025-09-19	38.50	38.70	-0.01	-0.03%	38.44	39.09	13038	5046	4.43%
2025-09-18	39.41	38.71	-0.85	-2.15%	38.54	39.70	20298	7944	6.90%
2025-09-17	39.71	39.56	-0.33	-0.83%	39.43	40.40	15332	6102	5.21%
2025-09-16	39.49	39.89	0.40	1.01%	39.10	39.89	12254	4850	4.16%
2025-09-15	39.82	39.49	-0.24	-0.60%	39.27	39.96	8786	3469	2.98%
2025-09-12	39.90	39.73	-0.11	-0.28%	39.41	40.27	15452	6156	5.25%
2025-09-11	39.34	39.84	0.30	0.76%	39.06	40.07	13528	5355	4.60%
2025-09-10	39.78	39.54	-0.02	-0.05%	39.23	39.78	10066	3969	3.42%
2025-09-09	39.68	39.56	-0.29	-0.73%	39.15	39.89	13859	5464	4.71%
2025-09-08	38.82	39.85	1.03	2.65%	38.60	40.13	24208	9557	8.22%
2025-09-05	38.18	38.82	0.82	2.16%	38.02	39.03	16392	6330	5.57%
2025-09-04	38.09	38.00	0.06	0.16%	37.60	38.47	15123	5750	5.14%
2025-09-03	38.75	37.94	-0.66	-1.71%	37.85	38.78	19970	7653	6.78%
2025-09-02	39.47	38.60	-0.88	-2.23%	38.11	39.47	21161	8170	7.19%
2025-09-01	38.98	39.48	0.62	1.60%	38.61	39.87	28903	11332	9.82%
2025-08-29	38.32	38.86	0.57	1.49%	38.02	39.29	26913	10411	9.14%
2025-08-28	38.40	38.29	0.10	0.26%	37.12	38.75	29969	11350	10.18%
2025-08-27	38.18	38.19	-0.28	-0.73%	38.02	38.57	28774	10988	9.77%
2025-08-26	38.33	38.47	0.07	0.18%	37.83	38.88	15498	5971	5.26%
2025-08-25	38.63	38.40	0.10	0.26%	38.29	39.19	25023	9696	8.50%
2025-08-22	38.39	38.30	-0.06	-0.16%	38.17	38.56	10735	4111	3.65%
2025-08-21	38.55	38.36	-0.04	-0.10%	38.01	38.75	12608	4844	4.28%
2025-08-20	38.23	38.40	0.02	0.05%	38.02	38.44	8519	3259	2.89%
2025-08-19	38.15	38.38	0.33	0.87%	37.76	38.39	13042	4968	4.43%
2025-08-18	37.99	38.05	0.06	0.16%	37.99	38.53	16705	6390	5.67%
2025-08-15	37.71	37.99	0.22	0.58%	37.71	38.19	11708	4447	3.98%
2025-08-14	38.40	37.77	-0.45	-1.18%	37.71	38.43	17528	6642	5.95%
2025-08-13	38.48	38.22	-0.07	-0.18%	37.97	38.59	10798	4130	3.67%
2025-08-12	38.60	38.29	-0.28	-0.73%	37.99	38.68	10612	4059	3.61%
2025-08-11	38.37	38.57	0.19	0.50%	38.19	38.72	14474	5583	4.92%
2025-08-08	38.31	38.38	-0.15	-0.39%	38.01	38.64	9104	3487	3.09%
2025-08-07	38.65	38.53	0.07	0.18%	38.29	38.79	11005	4237	3.74%
2025-08-06	38.38	38.46	0.11	0.29%	38.17	38.66	13092	5028	4.45%
2025-08-05	37.74	38.35	0.61	1.62%	37.55	38.68	16960	6475	5.76%
2025-08-04	37.20	37.74	0.33	0.88%	37.08	37.75	10157	3815	3.45%
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%