协创数据(300857)股票行情
协创数据(300857)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-03-26 | 224.40 | 215.27 | -9.43 | -4.20% | 213.23 | 224.60 | 88699 | 193069.53 | 2.58% | 2.00 |
| 2026-03-25 | 211.30 | 224.70 | 17.25 | 8.32% | 211.23 | 230.00 | 141399 | 315300.28 | 4.11% | 1.00 |
| 2026-03-24 | 211.04 | 207.45 | -1.08 | -0.52% | 200.55 | 211.97 | 117256 | 239778.97 | 3.41% | 2.00 |
| 2026-03-23 | 214.15 | 208.53 | -10.72 | -4.89% | 205.73 | 215.29 | 211292 | 445205.56 | 6.14% | 1.00 |
| 2026-03-20 | 261.49 | 219.25 | -38.35 | -14.89% | 206.08 | 262.99 | 396528 | 885964.31 | 11.53% | 1.00 |
| 2026-03-19 | 245.69 | 257.60 | 5.58 | 2.21% | 243.24 | 263.68 | 125727 | 324071.38 | 3.65% | 2.00 |
| 2026-03-18 | 237.80 | 252.02 | 20.01 | 8.62% | 235.01 | 252.58 | 129599 | 316847.88 | 3.77% | 1.00 |
| 2026-03-17 | 245.77 | 232.01 | -17.00 | -6.83% | 231.18 | 246.55 | 99700 | 236509.67 | 2.90% | 5.00 |
| 2026-03-16 | 250.00 | 249.01 | 1.42 | 0.57% | 229.80 | 251.45 | 117263 | 282221.69 | 3.40% | 0.00 |
| 2026-03-13 | 250.08 | 247.59 | -3.49 | -1.39% | 247.43 | 260.68 | 84005 | 212748.53 | 2.43% | 1.00 |
| 2026-03-12 | 252.04 | 251.08 | -1.55 | -0.61% | 243.89 | 261.97 | 88389 | 222311.42 | 2.56% | 0.00 |
| 2026-03-11 | 255.02 | 252.63 | -2.07 | -0.81% | 251.50 | 259.00 | 72292 | 184472.53 | 2.09% | 1.00 |
| 2026-03-10 | 262.00 | 254.70 | 2.55 | 1.01% | 249.01 | 264.44 | 101067 | 257208.81 | 2.93% | 0.00 |
| 2026-03-09 | 241.10 | 252.15 | 5.15 | 2.09% | 232.66 | 254.90 | 119253 | 290091.16 | 3.46% | 2.00 |
| 2026-03-06 | 248.99 | 247.00 | -5.00 | -1.98% | 244.00 | 252.59 | 70532 | 174712.39 | 2.04% | 1.00 |
| 2026-03-05 | 255.80 | 252.00 | 5.75 | 2.34% | 244.07 | 256.49 | 94066 | 235549.03 | 2.73% | 0.00 |
| 2026-03-04 | 240.12 | 246.25 | 0.80 | 0.33% | 240.12 | 259.10 | 98466 | 245918.92 | 2.85% | 1.00 |
| 2026-03-03 | 258.00 | 245.45 | -14.85 | -5.70% | 244.60 | 259.92 | 95089 | 238860.64 | 2.76% | 1.00 |
| 2026-03-02 | 262.29 | 260.30 | -6.49 | -2.43% | 253.00 | 266.29 | 120271 | 310681.09 | 3.48% | 1.00 |
| 2026-02-27 | 240.50 | 266.79 | 17.89 | 7.19% | 239.10 | 273.22 | 155841 | 403456.78 | 4.52% | 2.00 |
| 2026-02-26 | 239.48 | 248.90 | 7.59 | 3.15% | 226.75 | 249.29 | 144217 | 344340.25 | 4.18% | 1.00 |
| 2026-02-25 | 243.31 | 241.31 | -0.02 | -0.01% | 236.58 | 245.44 | 80722 | 193854.02 | 2.34% | 0.00 |
| 2026-02-24 | 249.30 | 241.33 | -6.54 | -2.64% | 240.55 | 256.00 | 102303 | 250938.44 | 2.96% | 2.00 |
| 2026-02-13 | 245.35 | 247.87 | -0.12 | -0.05% | 241.10 | 251.48 | 121972 | 301496.72 | 3.53% | 0.00 |
| 2026-02-12 | 218.00 | 247.99 | 33.69 | 15.72% | 217.98 | 247.99 | 176351 | 412762.34 | 5.11% | 12.00 |
| 2026-02-11 | 214.14 | 214.30 | -2.72 | -1.25% | 211.00 | 217.80 | 62483 | 133719.61 | 1.81% | 2.09 |
| 2026-02-10 | 213.01 | 217.02 | 1.64 | 0.76% | 211.01 | 218.83 | 85750 | 185561.05 | 2.48% | 6.00 |
| 2026-02-09 | 206.20 | 215.38 | 15.33 | 7.66% | 204.05 | 218.00 | 100740 | 214272.30 | 2.92% | 3.00 |
| 2026-02-06 | 204.00 | 200.05 | -6.08 | -2.95% | 194.80 | 207.78 | 83863 | 168267.95 | 2.43% | 1.00 |
| 2026-02-05 | 199.99 | 206.13 | 0.28 | 0.14% | 199.90 | 208.28 | 76716 | 156235.70 | 2.22% | 0.00 |
| 2026-02-04 | 203.57 | 205.85 | -1.45 | -0.70% | 198.88 | 206.48 | 97979 | 198406.67 | 2.84% | 0.00 |
| 2026-02-03 | 217.00 | 207.30 | -2.70 | -1.29% | 199.60 | 217.96 | 140650 | 290046.75 | 4.08% | 0.00 |
| 2026-02-02 | 228.51 | 210.00 | -17.96 | -7.88% | 209.00 | 232.10 | 144236 | 312053.62 | 4.18% | 3.00 |
| 2026-01-30 | 220.33 | 227.96 | 8.39 | 3.82% | 219.57 | 235.80 | 162804 | 374672.72 | 4.72% | 0.00 |
| 2026-01-29 | 230.29 | 219.57 | -4.03 | -1.80% | 218.00 | 234.99 | 122382 | 276707.59 | 3.55% | 2.00 |
| 2026-01-28 | 235.00 | 223.60 | -8.08 | -3.49% | 221.00 | 238.00 | 142806 | 322052.59 | 4.14% | 1.00 |
| 2026-01-27 | 218.40 | 231.68 | 19.38 | 9.13% | 217.11 | 236.66 | 201814 | 459173.69 | 5.85% | 0.00 |
| 2026-01-26 | 215.25 | 212.30 | -0.92 | -0.43% | 209.51 | 230.00 | 168423 | 368278.97 | 4.88% | 1.00 |
| 2026-01-23 | 200.57 | 213.22 | 14.15 | 7.11% | 199.63 | 216.19 | 198888 | 413006.06 | 5.76% | 1.00 |
| 2026-01-22 | 198.13 | 199.07 | 2.40 | 1.22% | 196.50 | 206.33 | 121760 | 243818.09 | 3.53% | 2.00 |
| 2026-01-21 | 185.90 | 196.67 | 9.51 | 5.08% | 184.05 | 199.80 | 128470 | 247621.50 | 3.72% | 0.00 |
| 2026-01-20 | 192.30 | 187.16 | -2.71 | -1.43% | 181.95 | 196.90 | 136266 | 255043.97 | 3.95% | 0.00 |
| 2026-01-19 | 198.10 | 189.87 | -8.13 | -4.11% | 189.11 | 202.36 | 152671 | 296992.50 | 4.42% | 1.00 |
| 2026-01-16 | 197.19 | 198.00 | 2.20 | 1.12% | 193.24 | 203.33 | 160679 | 318038.44 | 4.66% | 2.00 |
| 2026-01-15 | 191.50 | 195.80 | 1.97 | 1.02% | 191.10 | 198.99 | 109510 | 214002.88 | 3.17% | 3.00 |
| 2026-01-14 | 187.50 | 193.83 | 6.82 | 3.65% | 185.88 | 198.88 | 202446 | 390677.62 | 5.87% | 0.00 |
| 2026-01-13 | 193.76 | 187.01 | -2.96 | -1.56% | 186.60 | 198.04 | 170210 | 326420.75 | 4.93% | 0.00 |
| 2026-01-12 | 183.00 | 189.97 | 9.27 | 5.13% | 171.01 | 189.97 | 244535 | 442274.50 | 7.09% | 0.00 |
| 2026-01-09 | 183.78 | 180.70 | -4.44 | -2.40% | 177.99 | 186.00 | 177489 | 321307.41 | 5.14% | 1.00 |
| 2026-01-08 | 190.20 | 185.14 | -9.85 | -5.05% | 183.05 | 194.00 | 191138 | 358221.28 | 5.54% | 5.00 |
| 2026-01-07 | 199.00 | 194.99 | 6.59 | 3.50% | 191.84 | 200.71 | 206455 | 405063.41 | 5.98% | 2.00 |
| 2026-01-06 | 186.33 | 188.40 | 2.67 | 1.44% | 183.51 | 193.00 | 212800 | 398156.47 | 6.17% | 0.00 |
| 2026-01-05 | 172.40 | 185.73 | 17.05 | 10.11% | 170.58 | 190.98 | 282632 | 510761.78 | 8.19% | 3.00 |
| 2025-12-31 | 156.02 | 168.68 | 11.79 | 7.51% | 153.80 | 172.00 | 223061 | 368773.16 | 6.46% | 3.00 |
| 2025-12-30 | 148.94 | 156.89 | 8.14 | 5.47% | 146.50 | 159.61 | 178060 | 276704.72 | 5.16% | 12.00 |
| 2025-12-29 | 145.50 | 148.75 | 2.75 | 1.88% | 144.00 | 152.18 | 148870 | 221686.83 | 4.31% | 4.00 |
| 2025-12-26 | 140.93 | 146.00 | 4.80 | 3.40% | 138.55 | 146.97 | 120039 | 171011.59 | 3.48% | 1.00 |
| 2025-12-25 | 142.00 | 141.20 | 0.46 | 0.33% | 138.20 | 142.21 | 79076 | 111081.40 | 2.29% | 0.00 |
| 2025-12-24 | 135.50 | 140.74 | 5.59 | 4.14% | 135.42 | 144.60 | 111989 | 156361.59 | 3.24% | 2.00 |
| 2025-12-23 | 136.06 | 135.15 | -2.00 | -1.46% | 134.68 | 137.50 | 67965 | 92260.31 | 1.97% | 4.00 |
| 2025-12-22 | 133.80 | 137.15 | 3.21 | 2.40% | 133.80 | 139.59 | 88413 | 121676.79 | 2.56% | 0.00 |
| 2025-12-19 | 137.46 | 133.94 | -1.44 | -1.06% | 133.81 | 138.23 | 70813 | 96176.41 | 2.05% | 0.00 |
| 2025-12-18 | 139.05 | 135.38 | -6.84 | -4.81% | 135.19 | 139.80 | 99201 | 135927.09 | 2.87% | 0.00 |
| 2025-12-17 | 143.02 | 142.22 | 2.72 | 1.95% | 136.46 | 146.30 | 142141 | 200633.80 | 4.12% | 7.00 |
| 2025-12-16 | 141.00 | 139.50 | -2.06 | -1.46% | 137.28 | 144.00 | 76332 | 106380.02 | 2.21% | 2.00 |
| 2025-12-15 | 140.04 | 141.56 | -0.65 | -0.46% | 137.58 | 143.00 | 76857 | 107852.09 | 2.23% | 6.00 |
| 2025-12-12 | 141.46 | 142.21 | 0.76 | 0.54% | 139.50 | 144.00 | 92912 | 131779.94 | 2.69% | 0.00 |
| 2025-12-11 | 142.68 | 141.45 | -1.30 | -0.91% | 141.38 | 146.35 | 92186 | 132567.02 | 2.67% | 0.00 |
| 2025-12-10 | 142.90 | 142.75 | -0.96 | -0.67% | 137.08 | 143.50 | 95235 | 133766.33 | 2.76% | 0.00 |
| 2025-12-09 | 141.56 | 143.71 | 2.16 | 1.53% | 141.55 | 148.18 | 132801 | 192150.42 | 3.85% | 3.00 |
| 2025-12-08 | 138.50 | 141.55 | 3.13 | 2.26% | 138.50 | 142.87 | 84452 | 119326.96 | 2.45% | 0.00 |
| 2025-12-05 | 135.28 | 138.42 | 3.88 | 2.88% | 133.56 | 139.60 | 68903 | 94670.49 | 2.00% | 0.00 |
| 2025-12-04 | 135.67 | 134.54 | -2.07 | -1.52% | 133.60 | 137.20 | 57740 | 78043.61 | 1.67% | 0.00 |
| 2025-12-03 | 138.02 | 136.61 | -1.40 | -1.01% | 135.90 | 140.80 | 52420 | 72265.82 | 1.52% | 2.00 |
| 2025-12-02 | 140.42 | 138.01 | -2.26 | -1.61% | 137.00 | 140.48 | 53389 | 73889.86 | 1.55% | 0.00 |
| 2025-12-01 | 140.20 | 140.27 | -0.04 | -0.03% | 138.88 | 143.12 | 75644 | 106348.83 | 2.19% | 1.00 |
| 2025-11-28 | 137.32 | 140.31 | 2.80 | 2.04% | 136.28 | 140.88 | 63798 | 88619.31 | 1.85% | 0.00 |
| 2025-11-27 | 138.11 | 137.51 | -0.55 | -0.40% | 137.31 | 143.18 | 74525 | 104223.34 | 2.16% | 0.00 |
| 2025-11-26 | 138.00 | 138.06 | -0.05 | -0.04% | 135.67 | 140.90 | 83250 | 115625.18 | 2.41% | 2.00 |
| 2025-11-25 | 137.88 | 138.11 | 5.25 | 3.95% | 136.84 | 143.28 | 107809 | 150772.66 | 3.12% | 0.00 |
深证大盘股票行情在线 K线走势图
协创数据(300857)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
