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
2025-12-12	37.01	36.63	-0.37	-1.00%	36.38	37.46	9559	3529	3.25%
2025-12-11	37.90	37.00	-0.82	-2.17%	36.96	37.90	7136	2672	2.42%
2025-12-10	38.72	37.82	-0.75	-1.94%	37.73	38.72	11244	4292	3.82%
2025-12-09	38.78	38.57	-0.21	-0.54%	38.51	39.05	6790	2634	2.31%
2025-12-08	38.73	38.78	0.07	0.18%	38.20	39.25	8493	3282	2.89%
2025-12-05	37.57	38.71	1.03	2.73%	37.06	38.95	12842	4898	4.36%
2025-12-04	37.13	37.68	0.57	1.54%	36.61	37.98	12529	4671	4.26%
2025-12-03	37.59	37.11	-0.30	-0.80%	37.00	37.69	5160	1920	1.75%
2025-12-02	37.87	37.41	-0.43	-1.14%	37.28	37.87	4884	1831	1.66%
2025-12-01	37.31	37.84	0.58	1.56%	37.31	38.38	8455	3207	2.87%
2025-11-28	37.40	37.26	-0.08	-0.21%	36.75	37.40	7613	2822	2.59%
2025-11-27	36.47	37.34	0.95	2.61%	36.39	37.39	6243	2312	2.12%
2025-11-26	36.76	36.39	-0.37	-1.01%	36.39	37.50	7142	2645	2.43%
2025-11-25	36.71	36.76	0.40	1.10%	36.47	37.38	5896	2181	2.00%
2025-11-24	35.51	36.36	1.02	2.89%	35.51	36.51	7417	2673	2.52%
2025-11-21	37.10	35.34	-2.23	-5.94%	35.31	37.78	13359	4824	4.54%
2025-11-20	37.93	37.57	-0.23	-0.61%	37.40	38.08	5818	2194	1.98%
2025-11-19	38.67	37.80	-0.63	-1.64%	37.58	38.69	8222	3126	2.79%
2025-11-18	38.66	38.43	-0.47	-1.21%	38.40	38.82	5378	2075	1.83%
2025-11-17	38.75	38.90	0.36	0.93%	38.54	39.08	7078	2748	2.40%
2025-11-14	38.63	38.54	-0.12	-0.31%	38.25	39.18	7638	2973	2.59%
2025-11-13	38.78	38.66	-0.04	-0.10%	38.21	38.90	6251	2416	2.12%
2025-11-12	38.80	38.70	-0.10	-0.26%	38.40	38.81	7748	2994	2.63%
2025-11-11	38.86	38.80	-0.11	-0.28%	38.51	39.10	7441	2885	2.53%
2025-11-10	38.49	38.91	0.62	1.62%	38.18	38.97	12426	4809	4.22%
2025-11-07	38.27	38.29	0.05	0.13%	37.99	38.48	6157	2357	2.09%
2025-11-06	38.09	38.24	0.14	0.37%	38.09	38.48	6931	2652	2.35%
2025-11-05	38.03	38.10	0.12	0.32%	37.56	38.36	8047	3069	2.73%
2025-11-04	38.29	37.98	-0.17	-0.45%	37.74	38.34	7174	2728	2.44%
2025-11-03	37.70	38.15	0.45	1.19%	37.54	38.26	8149	3092	2.77%
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%