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
2025-09-05	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%
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%