协创数据（300857）历史行情
以下为协创数据近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 254.000 | 251.160 | 255.900 | 248.580 | 4.770 | 1.936% | 1,143.64万 | 28.85亿 | 2.359% |
| 2026-10-01 | 254.000 | 251.160 | 255.900 | 248.580 | 4.770 | 1.936% | 1,143.64万 | 28.85亿 | 2.359% |
| 2026-09-30 | 254.000 | 251.160 | 255.900 | 248.580 | 4.770 | 1.936% | 11.44万 | 0.00亿 | 0.000% |
| 2026-09-29 | 245.050 | 246.390 | 249.980 | 242.350 | 0.400 | 0.163% | 8.73万 | 0.00亿 | 0.000% |
| 2026-09-28 | 267.010 | 245.990 | 270.980 | 244.100 | -22.590 | -8.411% | 15.33万 | 0.00亿 | 0.000% |
| 2026-09-27 | 265.880 | 268.580 | 275.580 | 264.800 | 0.570 | 0.213% | 1,324.98万 | 35.72亿 | 2.733% |
| 2026-09-24 | 265.880 | 268.580 | 275.580 | 264.800 | 0.570 | 0.213% | 13.25万 | 0.00亿 | 0.000% |
| 2026-09-23 | 275.000 | 268.010 | 276.000 | 267.680 | -5.340 | -1.954% | 9.01万 | 0.00亿 | 0.000% |
| 2026-09-22 | 278.010 | 273.350 | 278.600 | 272.500 | 0.250 | 0.092% | 15.41万 | 0.00亿 | 0.000% |
| 2026-09-21 | 268.300 | 273.100 | 274.480 | 266.320 | 5.210 | 1.945% | 13.70万 | 0.00亿 | 0.000% |
| 2026-09-18 | 271.780 | 267.890 | 273.380 | 263.130 | 0.910 | 0.341% | 14.90万 | 0.00亿 | 0.000% |
| 2026-09-17 | 263.000 | 266.980 | 275.990 | 261.520 | 8.000 | 3.089% | 17.77万 | 0.00亿 | 0.000% |
| 2026-09-16 | 252.500 | 258.980 | 261.000 | 248.280 | 8.230 | 3.282% | 11.92万 | 0.00亿 | 0.000% |
| 2026-09-15 | 250.010 | 250.750 | 255.320 | 248.750 | -1.340 | -0.532% | 9.99万 | 0.00亿 | 0.000% |
| 2026-09-14 | 254.880 | 252.090 | 259.990 | 248.510 | -8.910 | -3.414% | 14.72万 | 0.00亿 | 0.000% |
| 2026-09-11 | 258.290 | 261.000 | 263.470 | 253.990 | -2.520 | -0.956% | 14.69万 | 0.00亿 | 0.000% |
| 2026-09-10 | 257.100 | 263.520 | 269.850 | 254.000 | 4.400 | 1.698% | 15.94万 | 0.00亿 | 0.000% |
| 2026-09-09 | 272.400 | 259.120 | 272.400 | 256.050 | -6.930 | -2.605% | 16.39万 | 0.00亿 | 0.000% |
| 2026-09-08 | 274.000 | 266.050 | 275.000 | 263.420 | -7.980 | -2.912% | 18.54万 | 0.00亿 | 0.000% |
| 2026-09-07 | 257.000 | 274.030 | 275.770 | 257.000 | 21.130 | 8.355% | 30.84万 | 0.00亿 | 0.000% |
| 2026-09-04 | 269.980 | 252.900 | 269.990 | 249.590 | -12.980 | -4.882% | 20.66万 | 0.00亿 | 0.000% |
| 2026-09-03 | 262.050 | 265.880 | 268.770 | 259.200 | 3.830 | 1.462% | 18.62万 | 0.00亿 | 0.000% |
| 2026-09-02 | 247.000 | 262.050 | 266.660 | 246.080 | 7.560 | 2.971% | 21.52万 | 0.00亿 | 0.000% |
| 2026-09-01 | 263.000 | 254.490 | 264.960 | 253.690 | -9.210 | -3.493% | 14.62万 | 0.00亿 | 0.000% |
| 2026-08-31 | 248.000 | 263.700 | 264.350 | 244.440 | 9.820 | 3.868% | 22.94万 | 0.00亿 | 0.000% |
| 2026-08-28 | 254.540 | 253.880 | 261.540 | 251.010 | -5.320 | -2.052% | 18.32万 | 0.00亿 | 0.000% |
| 2026-08-27 | 240.400 | 259.200 | 260.660 | 237.660 | 22.970 | 9.724% | 21.00万 | 0.00亿 | 0.000% |
| 2026-08-26 | 239.110 | 236.230 | 239.550 | 232.000 | -1.790 | -0.752% | 8.54万 | 0.00亿 | 0.000% |
| 2026-08-25 | 236.690 | 238.020 | 241.570 | 231.990 | -2.780 | -1.154% | 10.44万 | 0.00亿 | 0.000% |
| 2026-08-24 | 249.000 | 240.800 | 250.850 | 231.770 | -6.610 | -2.672% | 14.48万 | 0.00亿 | 0.000% |
| 2026-08-21 | 244.900 | 247.410 | 253.000 | 244.030 | 0.030 | 0.012% | 11.34万 | 0.00亿 | 0.000% |
| 2026-08-20 | 248.500 | 247.380 | 252.680 | 242.860 | -0.290 | -0.117% | 14.85万 | 0.00亿 | 0.000% |
| 2026-08-19 | 256.050 | 247.670 | 262.990 | 245.000 | -19.490 | -7.295% | 24.12万 | 0.00亿 | 0.000% |
| 2026-08-18 | 266.520 | 267.160 | 272.180 | 258.800 | -1.990 | -0.739% | 21.28万 | 0.00亿 | 0.000% |
| 2026-08-17 | 264.230 | 269.150 | 269.800 | 257.000 | 3.160 | 1.188% | 26.50万 | 0.00亿 | 0.000% |
| 2026-08-14 | 260.000 | 265.990 | 269.960 | 256.510 | 9.990 | 3.902% | 29.66万 | 0.00亿 | 0.000% |
| 2026-08-13 | 266.990 | 256.000 | 277.500 | 255.330 | 6.200 | 2.482% | 31.41万 | 0.00亿 | 0.000% |
| 2026-08-12 | 258.000 | 249.800 | 260.000 | 248.000 | 4.580 | 1.868% | 18.34万 | 0.00亿 | 0.000% |
| 2026-08-11 | 250.000 | 245.220 | 253.300 | 244.530 | -6.880 | -2.729% | 14.79万 | 0.00亿 | 0.000% |
| 2026-08-10 | 256.000 | 252.100 | 258.090 | 242.580 | -1.570 | -0.619% | 18.21万 | 0.00亿 | 0.000% |
| 2026-08-07 | 245.140 | 253.670 | 254.830 | 241.660 | 3.560 | 1.423% | 28.30万 | 0.00亿 | 0.000% |
| 2026-08-06 | 244.140 | 250.110 | 257.890 | 241.860 | -1.750 | -0.695% | 28.12万 | 0.00亿 | 0.000% |
| 2026-08-05 | 239.000 | 251.860 | 258.800 | 235.110 | 10.860 | 4.506% | 37.68万 | 0.00亿 | 0.000% |
| 2026-08-04 | 215.960 | 241.000 | 243.300 | 215.960 | 36.200 | 17.676% | 37.55万 | 0.00亿 | 0.000% |
| 2026-08-03 | 217.170 | 204.800 | 225.890 | 201.450 | -11.050 | -5.119% | 25.77万 | 0.00亿 | 0.000% |
| 2026-07-31 | 214.990 | 215.850 | 221.790 | 209.000 | 28.360 | 15.126% | 32.46万 | 0.00亿 | 0.000% |
| 2026-07-30 | 204.420 | 187.490 | 209.980 | 183.610 | -17.510 | -8.541% | 24.56万 | 0.00亿 | 0.000% |
| 2026-07-29 | 213.000 | 205.000 | 213.880 | 195.640 | -8.210 | -3.851% | 24.40万 | 0.00亿 | 0.000% |
| 2026-07-28 | 230.020 | 213.210 | 235.550 | 210.010 | -29.780 | -12.256% | 25.91万 | 0.00亿 | 0.000% |
| 2026-07-27 | 226.000 | 242.990 | 243.000 | 220.000 | 12.590 | 5.464% | 23.51万 | 0.00亿 | 0.000% |
| 2026-07-24 | 231.010 | 230.400 | 236.660 | 225.060 | -10.480 | -4.351% | 18.86万 | 0.00亿 | 0.000% |
| 2026-07-23 | 255.010 | 240.880 | 261.670 | 238.240 | -10.060 | -4.009% | 28.63万 | 0.00亿 | 0.000% |
| 2026-07-22 | 240.930 | 250.940 | 271.800 | 240.730 | 5.840 | 2.383% | 37.42万 | 0.00亿 | 0.000% |
| 2026-07-21 | 223.960 | 245.100 | 251.880 | 192.750 | 25.100 | 11.409% | 41.16万 | 0.00亿 | 0.000% |
| 2026-07-20 | 224.500 | 220.000 | 242.000 | 209.000 | 7.240 | 3.403% | 32.44万 | 0.00亿 | 0.000% |
| 2026-07-17 | 234.670 | 212.760 | 236.660 | 210.010 | -21.890 | -9.329% | 21.01万 | 0.00亿 | 0.000% |
| 2026-07-16 | 245.000 | 234.650 | 250.480 | 231.800 | -17.460 | -6.926% | 17.24万 | 0.00亿 | 0.000% |
| 2026-07-15 | 277.980 | 252.110 | 278.000 | 251.000 | -17.720 | -6.567% | 15.81万 | 0.00亿 | 0.000% |
| 2026-07-14 | 261.620 | 269.830 | 269.980 | 246.000 | 7.000 | 2.663% | 19.54万 | 0.00亿 | 0.000% |
| 2026-07-13 | 275.110 | 262.830 | 287.160 | 259.340 | -15.130 | -5.443% | 18.28万 | 0.00亿 | 0.000% |
| 2026-07-10 | 292.370 | 277.960 | 309.650 | 276.000 | -14.400 | -4.925% | 20.70万 | 0.00亿 | 0.000% |
| 2026-07-09 | 289.000 | 292.360 | 295.000 | 269.060 | 11.360 | 4.043% | 21.22万 | 0.00亿 | 0.000% |
| 2026-07-08 | 288.540 | 281.000 | 291.100 | 274.110 | 2.710 | 0.974% | 15.86万 | 0.00亿 | 0.000% |
| 2026-07-07 | 293.000 | 278.290 | 296.830 | 272.300 | -15.070 | -5.137% | 14.38万 | 0.00亿 | 0.000% |
| 2026-07-06 | 302.400 | 293.360 | 305.000 | 284.440 | -7.050 | -2.347% | 15.06万 | 0.00亿 | 0.000% |
| 2026-07-03 | 293.590 | 300.410 | 309.800 | 289.230 | 6.820 | 2.323% | 17.38万 | 0.00亿 | 0.000% |
| 2026-07-02 | 311.100 | 293.590 | 318.500 | 292.910 | -37.720 | -11.385% | 25.34万 | 0.00亿 | 0.000% |
| 2026-07-01 | 339.000 | 331.310 | 343.000 | 327.960 | -8.590 | -2.527% | 18.71万 | 0.00亿 | 0.000% |
| 2026-06-30 | 330.000 | 339.900 | 344.990 | 324.500 | 12.070 | 3.682% | 20.56万 | 0.00亿 | 0.000% |
| 2026-06-29 | 332.820 | 327.830 | 351.980 | 315.000 | -4.640 | -1.396% | 22.50万 | 0.00亿 | 0.000% |
| 2026-06-26 | 338.000 | 332.470 | 345.280 | 326.010 | -9.510 | -2.781% | 21.09万 | 0.00亿 | 0.000% |
| 2026-06-25 | 343.080 | 341.980 | 355.550 | 333.390 | 1.790 | 0.526% | 23.46万 | 0.00亿 | 0.000% |
| 2026-06-24 | 305.000 | 340.190 | 345.000 | 305.000 | 33.690 | 10.992% | 30.74万 | 0.00亿 | 0.000% |
| 2026-06-23 | 320.000 | 306.500 | 322.660 | 301.920 | -10.310 | -3.254% | 30.23万 | 0.00亿 | 0.000% |
| 2026-06-22 | 283.310 | 316.810 | 322.000 | 283.310 | 39.050 | 14.059% | 38.78万 | 0.00亿 | 0.000% |
| 2026-06-18 | 268.000 | 277.760 | 282.580 | 267.500 | 10.770 | 4.034% | 31.74万 | 0.00亿 | 0.000% |
| 2026-06-17 | 239.520 | 266.990 | 267.000 | 237.500 | 29.490 | 12.417% | 35.89万 | 0.00亿 | 0.000% |
| 2026-06-16 | 241.010 | 237.500 | 242.000 | 232.350 | -3.500 | -1.452% | 26.17万 | 0.00亿 | 0.000% |
| 2026-06-15 | 228.800 | 241.000 | 241.500 | 228.010 | 17.300 | 7.734% | 27.00万 | 0.00亿 | 0.000% |
| 2026-06-12 | 223.500 | 223.700 | 232.500 | 219.000 | 5.260 | 2.408% | 24.74万 | 0.00亿 | 0.000% |
| 2026-06-11 | 221.000 | 218.440 | 225.220 | 215.600 | -3.780 | -1.701% | 13.98万 | 0.00亿 | 0.000% |
| 2026-06-10 | 220.000 | 222.220 | 226.360 | 218.250 | 0.720 | 0.325% | 15.50万 | 0.00亿 | 0.000% |
| 2026-06-09 | 220.000 | 221.500 | 222.280 | 213.010 | 8.200 | 3.844% | 16.22万 | 0.00亿 | 0.000% |
| 2026-06-08 | 216.240 | 213.300 | 221.630 | 209.000 | -15.170 | -6.640% | 22.14万 | 0.00亿 | 0.000% |
| 2026-06-05 | 238.000 | 228.470 | 239.910 | 226.710 | -15.870 | -6.495% | 22.21万 | 0.00亿 | 0.000% |
| 2026-06-04 | 235.000 | 244.340 | 245.840 | 235.000 | 4.340 | 1.808% | 16.68万 | 0.00亿 | 0.000% |
| 2026-06-03 | 235.540 | 240.000 | 248.440 | 233.130 | 4.470 | 1.898% | 21.17万 | 0.00亿 | 0.000% |
| 2026-06-02 | 241.190 | 235.530 | 242.680 | 226.800 | -0.930 | -0.393% | 19.84万 | 0.00亿 | 0.000% |
| 2026-06-01 | 239.630 | 236.460 | 251.380 | 235.250 | -3.190 | -1.331% | 20.93万 | 0.00亿 | 0.000% |
| 2026-05-29 | 254.900 | 239.650 | 255.900 | 235.010 | -12.650 | -5.014% | 19.74万 | 0.00亿 | 0.000% |
| 2026-05-28 | 250.940 | 252.300 | 253.520 | 243.670 | 6.280 | 2.553% | 17.58万 | 0.00亿 | 0.000% |
| 2026-05-27 | 260.840 | 246.020 | 261.980 | 243.080 | -11.990 | -4.647% | 23.72万 | 0.00亿 | 0.000% |
| 2026-05-26 | 265.100 | 258.010 | 266.180 | 251.410 | -9.020 | -3.378% | 23.75万 | 0.00亿 | 0.000% |
| 2026-05-25 | 270.000 | 267.030 | 274.000 | 256.230 | -4.970 | -1.827% | 25.84万 | 0.00亿 | 0.000% |
| 2026-05-22 | 265.000 | 272.000 | 272.600 | 257.110 | 14.000 | 5.426% | 21.57万 | 0.00亿 | 0.000% |
| 2026-05-21 | 275.880 | 258.000 | 277.000 | 256.960 | -14.840 | -5.439% | 23.34万 | 0.00亿 | 0.000% |
| 2026-05-20 | 268.000 | 272.840 | 280.000 | 267.000 | 2.350 | 0.869% | 19.51万 | 0.00亿 | 0.000% |
| 2026-05-19 | 270.500 | 270.490 | 273.880 | 259.000 | -1.610 | -0.592% | 21.12万 | 0.00亿 | 0.000% |
| 2026-05-18 | 274.410 | 272.100 | 278.990 | 269.990 | -1.910 | -0.697% | 20.14万 | 0.00亿 | 0.000% |
| 2026-05-15 | 286.000 | 274.010 | 293.000 | 270.400 | -14.020 | -4.868% | 26.94万 | 0.00亿 | 0.000% |
| 2026-05-14 | 306.000 | 288.030 | 308.000 | 287.680 | -12.960 | -4.306% | 25.80万 | 0.00亿 | 0.000% |
| 2026-05-13 | 266.000 | 300.990 | 301.900 | 266.000 | 30.420 | 11.243% | 36.59万 | 0.00亿 | 0.000% |
| 2026-05-12 | 282.280 | 270.570 | 289.200 | 267.800 | -13.370 | -4.709% | 29.61万 | 0.00亿 | 0.000% |
| 2026-05-11 | 289.000 | 283.940 | 289.980 | 269.480 | -0.560 | -0.197% | 28.61万 | 0.00亿 | 0.000% |
| 2026-05-08 | 277.300 | 284.500 | 293.980 | 276.190 | -0.490 | -0.172% | 25.02万 | 0.00亿 | 0.000% |
| 2026-05-07 | 284.650 | 284.990 | 289.410 | 274.800 | 3.580 | 1.272% | 29.17万 | 0.00亿 | 0.000% |
| 2026-05-06 | 266.200 | 281.410 | 294.840 | 264.160 | 21.710 | 8.360% | 34.97万 | 0.00亿 | 0.000% |
| 2026-04-30 | 267.550 | 259.700 | 270.000 | 258.790 | -12.070 | -4.441% | 29.06万 | 0.00亿 | 0.000% |
| 2026-04-29 | 255.010 | 271.770 | 279.980 | 255.010 | 10.770 | 4.126% | 35.01万 | 0.00亿 | 0.000% |
| 2026-04-28 | 261.850 | 261.000 | 276.000 | 253.910 | 3.000 | 1.163% | 39.45万 | 0.00亿 | 0.000% |
| 2026-04-27 | 266.000 | 258.000 | 267.490 | 251.880 | -6.180 | -2.339% | 27.81万 | 0.00亿 | 0.000% |
| 2026-04-24 | 255.000 | 264.180 | 268.880 | 250.890 | 7.070 | 2.750% | 35.15万 | 0.00亿 | 0.000% |
| 2026-04-23 | 259.010 | 257.110 | 268.000 | 253.800 | -3.650 | -1.400% | 39.16万 | 0.00亿 | 0.000% |
| 2026-04-22 | 219.960 | 260.760 | 260.770 | 219.930 | 43.453 | 19.996% | 41.60万 | 0.00亿 | 0.000% |
| 2026-04-21 | 217.393 | 217.307 | 219.043 | 206.900 | -2.443 | -1.112% | 19.19万 | 0.00亿 | 0.000% |
| 2026-04-20 | 219.757 | 219.750 | 223.086 | 215.472 | -6.364 | -2.815% | 24.85万 | 0.00亿 | 0.000% |
| 2026-04-17 | 221.000 | 226.114 | 229.757 | 217.672 | -1.500 | -0.659% | 26.18万 | 0.00亿 | 0.000% |
| 2026-04-16 | 201.186 | 227.614 | 228.986 | 201.186 | 27.364 | 13.665% | 33.72万 | 0.00亿 | 0.000% |
| 2026-04-15 | 199.893 | 200.250 | 205.957 | 191.886 | 22.207 | 12.473% | 40.73万 | 0.00亿 | 0.000% |
| 2026-04-14 | 171.229 | 178.043 | 178.043 | 171.229 | 29.714 | 20.032% | 17.08万 | 0.00亿 | 0.000% |
| 2026-04-13 | 154.586 | 148.329 | 156.872 | 145.329 | -0.178 | -0.120% | 21.61万 | 0.00亿 | 0.000% |
| 2026-04-10 | 167.686 | 148.507 | 167.693 | 144.772 | -16.329 | -9.906% | 17.80万 | 0.00亿 | 0.000% |
| 2026-04-09 | 161.900 | 164.836 | 166.893 | 160.829 | 0.186 | 0.113% | 9.60万 | 0.00亿 | 0.000% |
| 2026-04-08 | 154.757 | 164.650 | 166.257 | 153.214 | 17.236 | 11.692% | 16.64万 | 0.00亿 | 0.000% |
| 2026-04-07 | 149.572 | 147.414 | 154.529 | 147.079 | 0.000 | 0.000% | 6.54万 | 0.00亿 | 0.000% |
| 2026-04-03 | 150.472 | 148.329 | 155.007 | 147.614 | 0.000 | 0.000% | 7.18万 | 0.00亿 | 0.000% |
| 2026-04-02 | 156.172 | 148.586 | 156.400 | 148.507 | 0.000 | 0.000% | 7.91万 | 0.00亿 | 0.000% |
| 2026-04-01 | 154.057 | 157.114 | 158.329 | 151.529 | 0.000 | 0.000% | 10.77万 | 0.00亿 | 0.000% |