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
2026-06-18	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%
2026-04-28	40.88	40.99	0.84	2.09%	40.51	42.00	19697	8116	6.69%
2026-04-27	39.90	40.15	0.46	1.16%	39.20	40.38	8358	3338	2.84%
2026-04-24	39.47	39.69	0.06	0.15%	39.01	40.00	7633	3017	2.59%
2026-04-23	40.52	39.63	-0.80	-1.98%	39.32	40.57	10268	4099	3.49%
2026-04-22	39.79	40.43	0.79	1.99%	39.32	40.78	19250	7783	6.54%
2026-04-21	40.04	39.64	-0.40	-1.00%	39.38	40.25	7252	2878	2.46%
2026-04-20	39.72	40.04	0.24	0.60%	39.53	40.15	8545	3414	2.90%
2026-04-17	39.44	39.80	0.36	0.91%	39.23	39.84	9089	3594	3.09%
2026-04-16	39.38	39.44	0.26	0.66%	39.17	39.68	7533	2970	2.56%
2026-04-15	39.17	39.18	0.03	0.08%	39.01	39.66	9245	3630	3.14%
2026-04-14	39.66	39.15	0.10	0.26%	38.65	39.75	8988	3509	3.05%
2026-04-13	39.00	39.05	0.48	1.24%	38.00	39.49	9208	3574	3.13%
2026-04-10	38.11	38.57	0.69	1.82%	37.89	38.87	8855	3416	3.01%
2026-04-09	37.95	37.88	-0.28	-0.73%	37.80	38.30	7809	2968	2.65%
2026-04-08	37.50	38.16	1.44	3.92%	37.15	38.26	9260	3507	3.15%
2026-04-07	36.21	36.72	0.51	1.41%	35.51	37.12	8021	2934	2.72%
2026-04-03	36.95	36.21	-0.61	-1.66%	36.05	37.10	7725	2822	2.62%
2026-04-02	37.54	36.82	-0.52	-1.39%	36.39	37.63	6501	2401	2.21%
2026-04-01	37.23	37.34	0.53	1.44%	36.95	37.79	7569	2821	2.57%
2026-03-31	37.12	36.81	-0.24	-0.65%	36.46	37.85	8146	3014	2.77%
2026-03-30	36.18	37.05	0.71	1.95%	35.68	37.07	9294	3399	3.16%
2026-03-27	35.50	36.34	0.48	1.34%	35.50	36.51	8207	2956	2.79%
2026-03-26	36.52	35.86	-0.66	-1.81%	35.68	36.83	8711	3148	2.96%
2026-03-25	35.88	36.52	0.64	1.78%	35.88	37.05	9836	3595	3.34%
2026-03-24	35.71	35.88	1.04	2.99%	34.55	35.95	12246	4315	4.16%
2026-03-23	36.21	34.84	-2.03	-5.51%	34.37	36.29	18950	6684	6.44%
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%