协昌科技(301418)股票行情 协昌科技股票行情 301418股票行情_爱股网
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 |
|---|
| 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 |
| 2025-10-15 | 36.24 | 36.58 | 0.36 | 0.99% | 36.07 | 36.84 | 7158 | 2605.29 | 2.43% | 0.00 |
| 2025-10-14 | 37.19 | 36.22 | -0.77 | -2.08% | 36.00 | 37.50 | 10694 | 3926.98 | 3.63% | 0.00 |
| 2025-10-13 | 37.01 | 36.99 | -0.74 | -1.96% | 35.90 | 37.37 | 9465 | 3490.16 | 3.22% | 0.00 |
| 2025-10-10 | 37.83 | 37.73 | -0.18 | -0.47% | 37.60 | 38.25 | 8051 | 3046.61 | 2.74% | 0.00 |
| 2025-10-09 | 37.85 | 37.91 | 0.04 | 0.11% | 37.71 | 38.15 | 8449 | 3201.58 | 2.87% | 0.00 |
| 2025-09-30 | 38.15 | 37.87 | -0.16 | -0.42% | 37.77 | 38.16 | 9386 | 3560.44 | 3.19% | 0.00 |
| 2025-09-29 | 37.90 | 38.03 | 0.13 | 0.34% | 37.59 | 38.35 | 8743 | 3326.48 | 2.97% | 0.00 |
| 2025-09-26 | 37.70 | 37.90 | 0.02 | 0.05% | 37.69 | 38.43 | 12340 | 4698.25 | 4.19% | 0.00 |
| 2025-09-25 | 39.14 | 37.88 | -1.12 | -2.87% | 37.73 | 39.25 | 20126 | 7713.92 | 6.84% | 0.00 |
| 2025-09-24 | 38.58 | 39.00 | 0.31 | 0.80% | 38.31 | 39.00 | 12886 | 4997.18 | 4.38% | 0.00 |
| 2025-09-23 | 38.65 | 38.69 | -0.02 | -0.05% | 37.73 | 38.91 | 17378 | 6667.02 | 5.90% | 0.00 |
| 2025-09-22 | 38.70 | 38.71 | 0.01 | 0.03% | 38.63 | 39.07 | 8370 | 3247.20 | 2.84% | 0.00 |
| 2025-09-19 | 38.50 | 38.70 | -0.01 | -0.03% | 38.44 | 39.09 | 13038 | 5046.99 | 4.43% | 0.00 |
| 2025-09-18 | 39.41 | 38.71 | -0.85 | -2.15% | 38.54 | 39.70 | 20298 | 7944.40 | 6.90% | 0.00 |
| 2025-09-17 | 39.71 | 39.56 | -0.33 | -0.83% | 39.43 | 40.40 | 15332 | 6102.69 | 5.21% | 0.00 |
| 2025-09-16 | 39.49 | 39.89 | 0.40 | 1.01% | 39.10 | 39.89 | 12254 | 4850.13 | 4.16% | 0.00 |
| 2025-09-15 | 39.82 | 39.49 | -0.24 | -0.60% | 39.27 | 39.96 | 8786 | 3469.88 | 2.98% | 0.00 |
| 2025-09-12 | 39.90 | 39.73 | -0.11 | -0.28% | 39.41 | 40.27 | 15452 | 6156.58 | 5.25% | 0.00 |
| 2025-09-11 | 39.34 | 39.84 | 0.30 | 0.76% | 39.06 | 40.07 | 13528 | 5355.50 | 4.60% | 0.00 |
| 2025-09-10 | 39.78 | 39.54 | -0.02 | -0.05% | 39.23 | 39.78 | 10066 | 3969.17 | 3.42% | 0.00 |
| 2025-09-09 | 39.68 | 39.56 | -0.29 | -0.73% | 39.15 | 39.89 | 13859 | 5464.05 | 4.71% | 0.00 |
| 2025-09-08 | 38.82 | 39.85 | 1.03 | 2.65% | 38.60 | 40.13 | 24208 | 9557.54 | 8.22% | 10.00 |
| 2025-09-05 | 38.18 | 38.82 | 0.82 | 2.16% | 38.02 | 39.03 | 16392 | 6330.03 | 5.57% | 0.00 |
| 2025-09-04 | 38.09 | 38.00 | 0.06 | 0.16% | 37.60 | 38.47 | 15123 | 5750.81 | 5.14% | 0.00 |
| 2025-09-03 | 38.75 | 37.94 | -0.66 | -1.71% | 37.85 | 38.78 | 19970 | 7653.70 | 6.78% | 0.00 |
| 2025-09-02 | 39.47 | 38.60 | -0.88 | -2.23% | 38.11 | 39.47 | 21161 | 8170.19 | 7.19% | 0.00 |
| 2025-09-01 | 38.98 | 39.48 | 0.62 | 1.60% | 38.61 | 39.87 | 28903 | 11332.21 | 9.82% | 12.00 |
| 2025-08-29 | 38.32 | 38.86 | 0.57 | 1.49% | 38.02 | 39.29 | 26913 | 10411.96 | 9.14% | 0.00 |
| 2025-08-28 | 38.40 | 38.29 | 0.10 | 0.26% | 37.12 | 38.75 | 29969 | 11350.43 | 10.18% | 0.00 |
| 2025-08-27 | 38.18 | 38.19 | -0.28 | -0.73% | 38.02 | 38.57 | 28774 | 10988.99 | 9.77% | 0.00 |
| 2025-08-26 | 38.33 | 38.47 | 0.07 | 0.18% | 37.83 | 38.88 | 15498 | 5971.60 | 5.26% | 0.00 |
| 2025-08-25 | 38.63 | 38.40 | 0.10 | 0.26% | 38.29 | 39.19 | 25023 | 9696.71 | 8.50% | 0.00 |
| 2025-08-22 | 38.39 | 38.30 | -0.06 | -0.16% | 38.17 | 38.56 | 10735 | 4111.60 | 3.65% | 0.00 |
| 2025-08-21 | 38.55 | 38.36 | -0.04 | -0.10% | 38.01 | 38.75 | 12608 | 4844.75 | 4.28% | 0.00 |
| 2025-08-20 | 38.23 | 38.40 | 0.02 | 0.05% | 38.02 | 38.44 | 8519 | 3259.87 | 2.89% | 0.00 |
| 2025-08-19 | 38.15 | 38.38 | 0.33 | 0.87% | 37.76 | 38.39 | 13042 | 4968.43 | 4.43% | 0.00 |
| 2025-08-18 | 37.99 | 38.05 | 0.06 | 0.16% | 37.99 | 38.53 | 16705 | 6390.39 | 5.67% | 0.00 |
| 2025-08-15 | 37.71 | 37.99 | 0.22 | 0.58% | 37.71 | 38.19 | 11708 | 4447.25 | 3.98% | 0.00 |
| 2025-08-14 | 38.40 | 37.77 | -0.45 | -1.18% | 37.71 | 38.43 | 17528 | 6642.63 | 5.95% | 0.00 |
| 2025-08-13 | 38.48 | 38.22 | -0.07 | -0.18% | 37.97 | 38.59 | 10798 | 4130.84 | 3.67% | 0.00 |
| 2025-08-12 | 38.60 | 38.29 | -0.28 | -0.73% | 37.99 | 38.68 | 10612 | 4059.84 | 3.61% | 0.00 |
| 2025-08-11 | 38.37 | 38.57 | 0.19 | 0.50% | 38.19 | 38.72 | 14474 | 5583.34 | 4.92% | 0.00 |
| 2025-08-08 | 38.31 | 38.38 | -0.15 | -0.39% | 38.01 | 38.64 | 9104 | 3487.23 | 3.09% | 0.00 |
| 2025-08-07 | 38.65 | 38.53 | 0.07 | 0.18% | 38.29 | 38.79 | 11005 | 4237.45 | 3.74% | 0.00 |
| 2025-08-06 | 38.38 | 38.46 | 0.11 | 0.29% | 38.17 | 38.66 | 13092 | 5028.88 | 4.45% | 0.00 |
| 2025-08-05 | 37.74 | 38.35 | 0.61 | 1.62% | 37.55 | 38.68 | 16960 | 6475.40 | 5.76% | 0.00 |
| 2025-08-04 | 37.20 | 37.74 | 0.33 | 0.88% | 37.08 | 37.75 | 10157 | 3815.01 | 3.45% | 0.00 |
| 2025-08-01 | 36.88 | 37.41 | 0.68 | 1.85% | 36.70 | 37.48 | 12377 | 4596.86 | 4.20% | 0.00 |
| 2025-07-31 | 37.18 | 36.73 | -0.45 | -1.21% | 36.60 | 37.46 | 12519 | 4639.69 | 4.25% | 0.00 |
| 2025-07-30 | 37.39 | 37.18 | 0.03 | 0.08% | 36.85 | 37.45 | 8748 | 3248.93 | 2.97% | 0.00 |
| 2025-07-29 | 37.55 | 37.15 | -0.35 | -0.93% | 37.03 | 37.56 | 7885 | 2936.11 | 2.68% | 0.00 |
| 2025-07-28 | 37.28 | 37.50 | 0.38 | 1.02% | 37.12 | 37.64 | 9515 | 3562.39 | 3.23% | 0.00 |
| 2025-07-25 | 36.88 | 37.12 | 0.28 | 0.76% | 36.72 | 37.17 | 10483 | 3882.08 | 3.56% | 0.00 |
| 2025-07-24 | 36.61 | 36.84 | 0.16 | 0.44% | 36.61 | 37.10 | 7292 | 2686.88 | 2.48% | 0.00 |
| 2025-07-23 | 36.94 | 36.68 | -0.27 | -0.73% | 36.55 | 37.07 | 17120 | 6288.87 | 5.82% | 0.00 |
| 2025-07-22 | 37.25 | 36.95 | -0.12 | -0.32% | 36.81 | 37.28 | 10033 | 3707.08 | 3.41% | 0.00 |
| 2025-07-21 | 37.23 | 37.07 | 0.03 | 0.08% | 36.86 | 37.29 | 11591 | 4296.08 | 3.94% | 0.00 |
| 2025-07-18 | 36.90 | 37.04 | 0.14 | 0.38% | 36.68 | 37.09 | 8314 | 3065.65 | 2.82% | 0.00 |
| 2025-07-17 | 36.85 | 36.90 | 0.05 | 0.14% | 36.78 | 37.20 | 10168 | 3755.61 | 3.45% | 0.00 |
| 2025-07-16 | 36.97 | 36.85 | -0.10 | -0.27% | 36.71 | 37.05 | 8744 | 3223.77 | 2.97% | 0.00 |
| 2025-07-15 | 37.29 | 36.95 | -0.31 | -0.83% | 36.81 | 37.29 | 11332 | 4188.60 | 3.85% | 0.00 |
| 2025-07-14 | 37.10 | 37.26 | 0.22 | 0.59% | 37.00 | 37.34 | 12534 | 4658.08 | 4.26% | 0.00 |
| 2025-07-11 | 37.00 | 37.04 | 0.03 | 0.08% | 36.75 | 37.07 | 7704 | 2843.06 | 2.62% | 0.00 |
| 2025-07-10 | 36.84 | 37.01 | 0.02 | 0.05% | 36.52 | 37.13 | 7134 | 2629.02 | 2.42% | 0.00 |
| 2025-07-09 | 36.81 | 36.99 | 0.18 | 0.49% | 36.81 | 37.29 | 9362 | 3467.34 | 3.18% | 0.00 |
| 2025-07-08 | 36.67 | 36.81 | 0.16 | 0.44% | 36.51 | 37.23 | 11187 | 4119.06 | 3.80% | 0.00 |
| 2025-07-07 | 36.48 | 36.65 | 0.15 | 0.41% | 36.32 | 36.71 | 7490 | 2735.06 | 2.54% | 0.00 |
| 2025-07-04 | 36.90 | 36.50 | -0.31 | -0.84% | 36.38 | 37.09 | 11525 | 4221.69 | 3.92% | 0.00 |
| 2025-07-03 | 37.08 | 36.81 | -0.19 | -0.51% | 36.40 | 37.28 | 14715 | 5401.40 | 5.00% | 0.00 |
| 2025-07-02 | 37.71 | 37.00 | -0.51 | -1.36% | 36.81 | 37.80 | 22182 | 8229.19 | 7.54% | 0.00 |
| 2025-07-01 | 36.49 | 37.51 | 0.97 | 2.65% | 36.49 | 37.70 | 30999 | 11529.45 | 10.53% | 1.00 |
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
