协昌科技(301418)股票行情
协昌科技(301418)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 |
|---|
| 2026-02-06 | 39.10 | 39.51 | 0.41 | 1.05% | 38.65 | 39.75 | 10882 | 4286.33 | 3.70% | 0.00 |
| 2026-02-05 | 39.01 | 39.10 | 0.18 | 0.46% | 38.50 | 39.34 | 7210 | 2814.79 | 2.45% | 0.00 |
| 2026-02-04 | 39.27 | 38.92 | -0.42 | -1.07% | 38.75 | 39.51 | 9815 | 3836.10 | 3.33% | 0.00 |
| 2026-02-03 | 39.01 | 39.34 | 0.91 | 2.37% | 38.75 | 39.38 | 10663 | 4175.18 | 3.62% | 0.00 |
| 2026-02-02 | 39.03 | 38.43 | -0.60 | -1.54% | 38.38 | 39.46 | 11411 | 4458.95 | 3.88% | 0.00 |
| 2026-01-30 | 38.60 | 39.03 | 0.47 | 1.22% | 38.14 | 39.35 | 10600 | 4123.88 | 3.60% | 0.00 |
| 2026-01-29 | 39.08 | 38.56 | -0.62 | -1.58% | 38.21 | 39.36 | 10937 | 4243.45 | 3.72% | 0.00 |
| 2026-01-28 | 39.70 | 39.18 | -0.53 | -1.33% | 39.00 | 39.89 | 7796 | 3068.01 | 2.65% | 0.00 |
| 2026-01-27 | 39.73 | 39.71 | 0.26 | 0.66% | 38.39 | 39.88 | 11899 | 4679.58 | 4.04% | 0.00 |
| 2026-01-26 | 40.40 | 39.45 | -0.42 | -1.05% | 39.22 | 40.53 | 11080 | 4402.27 | 3.76% | 0.00 |
| 2026-01-23 | 39.71 | 39.87 | 0.27 | 0.68% | 39.56 | 39.90 | 7936 | 3156.56 | 2.70% | 0.00 |
| 2026-01-22 | 39.78 | 39.60 | 0.19 | 0.48% | 39.28 | 39.78 | 9529 | 3767.45 | 3.24% | 0.00 |
| 2026-01-21 | 38.98 | 39.41 | 0.32 | 0.82% | 38.82 | 39.59 | 10562 | 4149.78 | 3.59% | 0.00 |
| 2026-01-20 | 39.52 | 39.09 | -0.30 | -0.76% | 38.80 | 39.70 | 11747 | 4610.64 | 3.99% | 0.00 |
| 2026-01-19 | 39.02 | 39.39 | 0.39 | 1.00% | 38.90 | 39.59 | 13557 | 5333.49 | 4.61% | 0.00 |
| 2026-01-16 | 39.02 | 39.00 | 0.33 | 0.85% | 38.78 | 39.30 | 14535 | 5683.54 | 4.94% | 0.00 |
| 2026-01-15 | 38.45 | 38.67 | 0.33 | 0.86% | 38.08 | 38.70 | 7721 | 2966.57 | 2.62% | 0.00 |
| 2026-01-14 | 38.29 | 38.34 | 0.05 | 0.13% | 37.75 | 38.64 | 14342 | 5490.40 | 4.87% | 0.00 |
| 2026-01-13 | 38.46 | 38.29 | -0.15 | -0.39% | 38.28 | 38.88 | 12204 | 4713.23 | 4.15% | 0.00 |
| 2026-01-12 | 38.08 | 38.44 | 0.45 | 1.18% | 37.89 | 38.55 | 11242 | 4307.07 | 3.82% | 0.00 |
| 2026-01-09 | 37.72 | 37.99 | 0.26 | 0.69% | 37.50 | 38.07 | 9265 | 3504.92 | 3.15% | 0.00 |
| 2026-01-08 | 37.56 | 37.73 | 0.17 | 0.45% | 37.25 | 37.79 | 7879 | 2965.96 | 2.68% | 0.00 |
| 2026-01-07 | 37.45 | 37.56 | 0.55 | 1.49% | 36.97 | 37.74 | 10517 | 3934.99 | 3.57% | 0.00 |
| 2026-01-06 | 37.02 | 37.01 | 0.16 | 0.43% | 36.78 | 37.36 | 6974 | 2587.11 | 2.37% | 0.00 |
| 2026-01-05 | 36.70 | 36.85 | 0.35 | 0.96% | 36.53 | 37.29 | 8907 | 3299.49 | 3.03% | 0.00 |
| 2025-12-31 | 36.67 | 36.50 | -0.13 | -0.35% | 36.11 | 36.76 | 5387 | 1965.72 | 1.83% | 0.00 |
| 2025-12-30 | 36.45 | 36.63 | -0.11 | -0.30% | 36.43 | 36.83 | 5189 | 1900.48 | 1.76% | 0.00 |
| 2025-12-29 | 36.74 | 36.74 | 0.14 | 0.38% | 36.45 | 36.98 | 5551 | 2035.83 | 1.89% | 0.00 |
| 2025-12-26 | 36.92 | 36.60 | -0.20 | -0.54% | 36.53 | 36.96 | 6933 | 2546.94 | 2.36% | 0.00 |
| 2025-12-25 | 36.87 | 36.80 | 0.35 | 0.96% | 36.10 | 36.96 | 7001 | 2571.75 | 2.38% | 0.00 |
| 2025-12-24 | 36.12 | 36.45 | 0.45 | 1.25% | 35.58 | 36.63 | 6233 | 2266.63 | 2.12% | 0.00 |
| 2025-12-23 | 36.14 | 36.00 | -0.14 | -0.39% | 35.85 | 36.41 | 5663 | 2041.16 | 1.92% | 0.00 |
| 2025-12-22 | 36.15 | 36.14 | -0.01 | -0.03% | 36.05 | 36.55 | 6905 | 2504.35 | 2.35% | 0.00 |
| 2025-12-19 | 36.15 | 36.15 | 0.25 | 0.70% | 35.79 | 36.29 | 6079 | 2195.13 | 2.07% | 0.00 |
| 2025-12-18 | 35.47 | 35.90 | 0.08 | 0.22% | 35.30 | 36.20 | 6516 | 2341.03 | 2.21% | 0.00 |
| 2025-12-17 | 35.67 | 35.82 | 0.03 | 0.08% | 34.89 | 36.00 | 10446 | 3691.81 | 3.55% | 0.00 |
| 2025-12-16 | 36.08 | 35.79 | -0.55 | -1.51% | 35.67 | 36.72 | 8207 | 2949.92 | 2.79% | 0.00 |
| 2025-12-15 | 36.50 | 36.34 | -0.29 | -0.79% | 36.25 | 37.40 | 8444 | 3081.37 | 2.87% | 0.00 |
| 2025-12-12 | 37.01 | 36.63 | -0.37 | -1.00% | 36.38 | 37.46 | 9559 | 3529.58 | 3.25% | 0.00 |
| 2025-12-11 | 37.90 | 37.00 | -0.82 | -2.17% | 36.96 | 37.90 | 7136 | 2672.82 | 2.42% | 0.00 |
| 2025-12-10 | 38.72 | 37.82 | -0.75 | -1.94% | 37.73 | 38.72 | 11244 | 4292.20 | 3.82% | 0.00 |
| 2025-12-09 | 38.78 | 38.57 | -0.21 | -0.54% | 38.51 | 39.05 | 6790 | 2634.25 | 2.31% | 0.00 |
| 2025-12-08 | 38.73 | 38.78 | 0.07 | 0.18% | 38.20 | 39.25 | 8493 | 3282.46 | 2.89% | 0.00 |
| 2025-12-05 | 37.57 | 38.71 | 1.03 | 2.73% | 37.06 | 38.95 | 12842 | 4898.47 | 4.36% | 0.00 |
| 2025-12-04 | 37.13 | 37.68 | 0.57 | 1.54% | 36.61 | 37.98 | 12529 | 4671.06 | 4.26% | 0.00 |
| 2025-12-03 | 37.59 | 37.11 | -0.30 | -0.80% | 37.00 | 37.69 | 5160 | 1920.91 | 1.75% | 0.00 |
| 2025-12-02 | 37.87 | 37.41 | -0.43 | -1.14% | 37.28 | 37.87 | 4884 | 1831.92 | 1.66% | 0.00 |
| 2025-12-01 | 37.31 | 37.84 | 0.58 | 1.56% | 37.31 | 38.38 | 8455 | 3207.04 | 2.87% | 0.00 |
| 2025-11-28 | 37.40 | 37.26 | -0.08 | -0.21% | 36.75 | 37.40 | 7613 | 2822.01 | 2.59% | 0.00 |
| 2025-11-27 | 36.47 | 37.34 | 0.95 | 2.61% | 36.39 | 37.39 | 6243 | 2312.62 | 2.12% | 0.00 |
| 2025-11-26 | 36.76 | 36.39 | -0.37 | -1.01% | 36.39 | 37.50 | 7142 | 2645.03 | 2.43% | 0.00 |
| 2025-11-25 | 36.71 | 36.76 | 0.40 | 1.10% | 36.47 | 37.38 | 5896 | 2181.80 | 2.00% | 0.00 |
| 2025-11-24 | 35.51 | 36.36 | 1.02 | 2.89% | 35.51 | 36.51 | 7417 | 2673.90 | 2.52% | 0.00 |
| 2025-11-21 | 37.10 | 35.34 | -2.23 | -5.94% | 35.31 | 37.78 | 13359 | 4824.34 | 4.54% | 0.00 |
| 2025-11-20 | 37.93 | 37.57 | -0.23 | -0.61% | 37.40 | 38.08 | 5818 | 2194.82 | 1.98% | 0.00 |
| 2025-11-19 | 38.67 | 37.80 | -0.63 | -1.64% | 37.58 | 38.69 | 8222 | 3126.49 | 2.79% | 0.00 |
| 2025-11-18 | 38.66 | 38.43 | -0.47 | -1.21% | 38.40 | 38.82 | 5378 | 2075.41 | 1.83% | 0.00 |
| 2025-11-17 | 38.75 | 38.90 | 0.36 | 0.93% | 38.54 | 39.08 | 7078 | 2748.77 | 2.40% | 0.00 |
| 2025-11-14 | 38.63 | 38.54 | -0.12 | -0.31% | 38.25 | 39.18 | 7638 | 2973.03 | 2.59% | 2.00 |
| 2025-11-13 | 38.78 | 38.66 | -0.04 | -0.10% | 38.21 | 38.90 | 6251 | 2416.25 | 2.12% | 0.00 |
| 2025-11-12 | 38.80 | 38.70 | -0.10 | -0.26% | 38.40 | 38.81 | 7748 | 2994.01 | 2.63% | 0.00 |
| 2025-11-11 | 38.86 | 38.80 | -0.11 | -0.28% | 38.51 | 39.10 | 7441 | 2885.02 | 2.53% | 0.00 |
| 2025-11-10 | 38.49 | 38.91 | 0.62 | 1.62% | 38.18 | 38.97 | 12426 | 4809.16 | 4.22% | 7.00 |
| 2025-11-07 | 38.27 | 38.29 | 0.05 | 0.13% | 37.99 | 38.48 | 6157 | 2357.23 | 2.09% | 0.00 |
| 2025-11-06 | 38.09 | 38.24 | 0.14 | 0.37% | 38.09 | 38.48 | 6931 | 2652.20 | 2.35% | 0.00 |
| 2025-11-05 | 38.03 | 38.10 | 0.12 | 0.32% | 37.56 | 38.36 | 8047 | 3069.41 | 2.73% | 0.00 |
| 2025-11-04 | 38.29 | 37.98 | -0.17 | -0.45% | 37.74 | 38.34 | 7174 | 2728.25 | 2.44% | 0.00 |
| 2025-11-03 | 37.70 | 38.15 | 0.45 | 1.19% | 37.54 | 38.26 | 8149 | 3092.95 | 2.77% | 0.00 |
| 2025-10-31 | 37.50 | 37.70 | 0.35 | 0.94% | 37.29 | 37.94 | 9472 | 3571.88 | 3.22% | 0.00 |
| 2025-10-30 | 37.60 | 37.35 | -0.25 | -0.66% | 37.25 | 37.88 | 8669 | 3253.78 | 2.95% | 0.00 |
| 2025-10-29 | 37.98 | 37.60 | -0.39 | -1.03% | 37.28 | 38.32 | 11740 | 4416.27 | 3.99% | 0.00 |
| 2025-10-28 | 37.49 | 37.99 | 0.51 | 1.36% | 37.31 | 38.27 | 10424 | 3958.91 | 3.54% | 0.00 |
| 2025-10-27 | 36.84 | 37.48 | 0.72 | 1.96% | 36.76 | 37.58 | 10902 | 4061.94 | 3.70% | 0.00 |
| 2025-10-24 | 36.45 | 36.76 | 0.35 | 0.96% | 36.42 | 36.98 | 5343 | 1964.25 | 1.82% | 0.00 |
| 2025-10-23 | 36.40 | 36.41 | 0.04 | 0.11% | 35.83 | 36.49 | 5321 | 1927.37 | 1.81% | 0.00 |
| 2025-10-22 | 36.20 | 36.37 | 0.08 | 0.22% | 36.01 | 36.70 | 6635 | 2419.73 | 2.25% | 0.00 |
| 2025-10-21 | 36.30 | 36.29 | 0.14 | 0.39% | 36.07 | 36.51 | 5037 | 1827.65 | 1.71% | 0.00 |
| 2025-10-20 | 35.80 | 36.15 | 0.81 | 2.29% | 35.35 | 36.18 | 9781 | 3514.56 | 3.32% | 0.00 |
| 2025-10-17 | 35.89 | 35.34 | -0.54 | -1.51% | 35.33 | 36.15 | 8064 | 2874.92 | 2.74% | 0.00 |
| 2025-10-16 | 36.58 | 35.88 | -0.70 | -1.91% | 35.87 | 36.68 | 8468 | 3060.03 | 2.88% | 0.00 |
深证大盘股票行情在线 K线走势图
协昌科技(301418)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
