当前位置: 爱股网 > 股票行情 > 协昌科技(301418)股票行情

协昌科技(301418)股票行情

协昌科技(301418)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

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
2026-03-26	36.52	35.86	-0.66	-1.81%	35.68	36.83	8711	3148.14	2.96%	0.00
2026-03-25	35.88	36.52	0.64	1.78%	35.88	37.05	9836	3595.02	3.34%	0.00
2026-03-24	35.71	35.88	1.04	2.99%	34.55	35.95	12246	4315.13	4.16%	6.00
2026-03-23	36.21	34.84	-2.03	-5.51%	34.37	36.29	18950	6684.52	6.44%	0.00
2026-03-20	38.56	36.87	-1.55	-4.03%	36.80	38.82	11811	4448.46	4.01%	0.00
2026-03-19	39.18	38.42	-1.18	-2.98%	38.18	39.45	8122	3146.15	2.76%	0.00
2026-03-18	38.62	39.60	1.17	3.04%	38.39	39.64	7457	2909.53	2.53%	0.00
2026-03-17	39.80	38.43	-1.19	-3.00%	38.40	39.86	7728	3006.71	2.63%	0.00
2026-03-16	39.37	39.62	0.09	0.23%	39.22	40.00	7480	2961.12	2.54%	0.00
2026-03-13	39.69	39.53	-0.16	-0.40%	39.26	40.29	7309	2903.91	2.48%	0.00
2026-03-12	40.10	39.69	-0.46	-1.15%	39.51	40.49	10150	4055.87	3.45%	0.00
2026-03-11	40.48	40.15	-0.14	-0.35%	40.08	40.79	9367	3780.85	3.18%	0.00
2026-03-10	39.09	40.29	1.32	3.39%	39.09	40.38	10991	4394.71	3.73%	0.00
2026-03-09	38.69	38.97	-0.20	-0.51%	38.06	39.20	12767	4932.06	4.34%	0.00
2026-03-06	38.34	39.17	0.83	2.16%	38.22	39.40	7921	3086.09	2.69%	0.00
2026-03-05	38.10	38.34	0.74	1.97%	37.98	39.09	8473	3274.43	2.88%	0.00
2026-03-04	37.84	37.60	-0.43	-1.13%	37.07	38.34	10650	4030.64	3.62%	0.00
2026-03-03	39.29	38.03	-1.11	-2.84%	38.01	39.75	14619	5690.60	4.97%	0.00
2026-03-02	40.36	39.14	-1.71	-4.19%	39.01	40.88	17066	6767.66	5.80%	0.00
2026-02-27	40.89	40.85	-0.13	-0.32%	40.39	40.95	9482	3854.63	3.22%	0.00
2026-02-26	40.86	40.98	0.28	0.69%	40.43	41.08	7995	3263.54	2.72%	0.00
2026-02-25	41.30	40.70	-0.61	-1.48%	40.60	41.34	12871	5252.15	4.37%	0.00
2026-02-24	40.51	41.31	1.24	3.09%	40.23	41.59	18179	7460.69	6.18%	0.00
2026-02-13	39.64	40.07	0.51	1.29%	39.39	40.98	15636	6329.10	5.31%	0.00
2026-02-12	39.75	39.56	-0.20	-0.50%	39.51	40.00	6779	2697.41	2.30%	0.00
2026-02-11	40.09	39.76	-0.01	-0.03%	39.66	40.09	6786	2706.74	2.31%	0.00
2026-02-10	40.08	39.77	-0.13	-0.33%	39.70	40.26	6169	2465.46	2.10%	0.00
2026-02-09	39.69	39.90	0.39	0.99%	39.45	40.03	9093	3621.70	3.09%	0.00
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

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

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58