协昌科技（301418）历史行情

以下为协昌科技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	35.160	34.730	35.270	34.680	-0.130	-0.373%	102.06万	0.36亿	3.310%
2026-10-01	35.160	34.730	35.270	34.680	-0.130	-0.373%	102.06万	0.36亿	3.310%
2026-09-30	35.160	34.730	35.270	34.680	-0.130	-0.373%	1.02万	0.00亿	0.000%
2026-09-29	34.470	34.860	35.180	33.870	0.360	1.043%	0.90万	0.00亿	0.000%
2026-09-28	35.220	34.500	35.550	33.800	-0.720	-2.044%	1.11万	0.00亿	0.000%
2026-09-27	35.600	35.220	36.340	35.090	0.020	0.057%	152.66万	0.54亿	4.951%
2026-09-24	35.600	35.220	36.340	35.090	0.020	0.057%	1.53万	0.00亿	0.000%
2026-09-23	35.170	35.200	35.500	34.840	0.040	0.114%	0.87万	0.00亿	0.000%
2026-09-22	35.200	35.160	35.550	34.940	0.250	0.716%	0.91万	0.00亿	0.000%
2026-09-21	34.500	34.910	35.200	34.200	0.730	2.136%	1.02万	0.00亿	0.000%
2026-09-18	33.900	34.180	34.550	33.780	0.700	2.091%	1.12万	0.00亿	0.000%
2026-09-17	33.450	33.480	33.620	32.870	-0.110	-0.327%	0.82万	0.00亿	0.000%
2026-09-16	32.440	33.590	33.850	32.440	0.910	2.785%	0.93万	0.00亿	0.000%
2026-09-15	34.100	32.680	34.100	32.680	-0.860	-2.564%	0.89万	0.00亿	0.000%
2026-09-14	32.990	33.540	33.890	32.650	0.340	1.024%	0.82万	0.00亿	0.000%
2026-09-11	33.600	33.200	33.650	32.410	-0.750	-2.209%	1.10万	0.00亿	0.000%
2026-09-10	34.450	33.950	34.450	33.700	-0.380	-1.107%	1.03万	0.00亿	0.000%
2026-09-09	34.710	34.330	35.110	34.070	-0.620	-1.774%	1.14万	0.00亿	0.000%
2026-09-08	35.060	34.950	35.180	34.570	-0.100	-0.285%	0.90万	0.00亿	0.000%
2026-09-07	35.210	35.050	35.460	34.740	0.060	0.171%	0.85万	0.00亿	0.000%
2026-09-04	35.570	34.990	35.960	34.610	-0.260	-0.738%	1.08万	0.00亿	0.000%
2026-09-03	35.800	35.250	36.030	35.160	-0.250	-0.704%	0.82万	0.00亿	0.000%
2026-09-02	35.300	35.500	35.900	34.730	-0.060	-0.169%	1.23万	0.00亿	0.000%
2026-09-01	36.700	35.560	36.760	35.500	-1.120	-3.053%	1.36万	0.00亿	0.000%
2026-08-31	35.880	36.680	36.880	35.350	0.800	2.230%	1.05万	0.00亿	0.000%
2026-08-28	36.160	35.880	36.700	35.880	-0.120	-0.333%	0.94万	0.00亿	0.000%
2026-08-27	35.930	36.000	36.450	35.400	0.310	0.869%	1.28万	0.00亿	0.000%
2026-08-26	36.080	35.690	36.630	34.960	-0.580	-1.599%	1.65万	0.00亿	0.000%
2026-08-25	36.010	36.270	36.660	35.380	-0.870	-2.342%	2.00万	0.00亿	0.000%
2026-08-24	38.060	37.140	38.080	36.330	-0.470	-1.250%	1.22万	0.00亿	0.000%
2026-08-21	37.100	37.610	37.750	36.680	0.140	0.374%	1.27万	0.00亿	0.000%
2026-08-20	37.310	37.470	38.660	36.840	0.900	2.461%	1.51万	0.00亿	0.000%
2026-08-19	37.780	36.570	37.890	36.470	-1.730	-4.517%	1.68万	0.00亿	0.000%
2026-08-18	39.280	38.300	39.290	38.140	-0.750	-1.921%	1.17万	0.00亿	0.000%
2026-08-17	37.850	39.050	39.130	37.390	1.250	3.307%	1.44万	0.00亿	0.000%
2026-08-14	37.390	37.800	38.100	37.390	0.410	1.097%	1.27万	0.00亿	0.000%
2026-08-13	38.200	37.390	38.690	37.390	-0.710	-1.864%	1.85万	0.00亿	0.000%
2026-08-12	37.950	38.100	38.260	37.860	0.150	0.395%	1.06万	0.00亿	0.000%
2026-08-11	38.260	37.950	38.360	37.280	-0.640	-1.658%	1.69万	0.00亿	0.000%
2026-08-10	37.800	38.590	38.870	37.280	1.030	2.742%	1.80万	0.00亿	0.000%
2026-08-07	37.000	37.560	38.260	36.860	0.160	0.428%	2.22万	0.00亿	0.000%
2026-08-06	35.990	37.400	37.590	35.450	1.260	3.486%	2.38万	0.00亿	0.000%
2026-08-05	35.270	36.140	36.330	35.000	0.960	2.729%	1.57万	0.00亿	0.000%
2026-08-04	34.650	35.180	35.480	34.290	0.690	2.001%	1.54万	0.00亿	0.000%
2026-08-03	33.560	34.490	35.020	33.560	0.630	1.861%	1.81万	0.00亿	0.000%
2026-07-31	33.340	33.860	34.520	33.340	1.220	3.738%	2.28万	0.00亿	0.000%
2026-07-30	33.130	32.640	33.590	32.360	-0.620	-1.864%	1.99万	0.00亿	0.000%
2026-07-29	32.850	33.260	33.490	32.020	0.260	0.788%	2.06万	0.00亿	0.000%
2026-07-28	32.860	33.000	34.190	32.730	-0.480	-1.434%	2.24万	0.00亿	0.000%
2026-07-27	32.700	33.480	33.810	32.500	0.370	1.117%	2.32万	0.00亿	0.000%
2026-07-24	32.000	33.110	34.220	31.560	0.860	2.667%	3.25万	0.00亿	0.000%
2026-07-23	31.990	32.250	32.700	31.830	0.290	0.907%	1.72万	0.00亿	0.000%
2026-07-22	32.610	31.960	33.140	31.700	-0.990	-3.005%	2.16万	0.00亿	0.000%
2026-07-21	31.140	32.950	32.950	28.750	1.950	6.290%	3.31万	0.00亿	0.000%
2026-07-20	34.550	31.000	34.780	30.400	-2.870	-8.474%	3.20万	0.00亿	0.000%
2026-07-17	36.350	33.870	36.480	33.560	-2.630	-7.205%	2.67万	0.00亿	0.000%
2026-07-16	37.660	36.500	38.330	36.260	-1.700	-4.450%	2.57万	0.00亿	0.000%
2026-07-15	40.330	38.200	40.390	38.000	-2.150	-5.328%	2.93万	0.00亿	0.000%
2026-07-14	39.320	40.350	40.390	38.580	1.030	2.620%	2.23万	0.00亿	0.000%
2026-07-13	42.010	39.320	42.230	39.180	-3.330	-7.808%	2.82万	0.00亿	0.000%
2026-07-10	42.690	42.650	44.790	42.420	-0.400	-0.929%	3.03万	0.00亿	0.000%
2026-07-09	42.110	43.050	43.200	40.950	1.310	3.138%	3.15万	0.00亿	0.000%
2026-07-08	45.040	41.740	45.500	41.650	-3.760	-8.264%	4.16万	0.00亿	0.000%
2026-07-07	52.700	45.500	52.940	44.720	-7.430	-14.037%	5.39万	0.00亿	0.000%
2026-07-06	54.240	52.930	56.090	50.860	-1.140	-2.108%	3.63万	0.00亿	0.000%
2026-07-03	52.410	54.070	54.070	50.670	1.900	3.642%	4.02万	0.00亿	0.000%
2026-07-02	52.490	52.170	53.800	50.100	-1.650	-3.066%	3.71万	0.00亿	0.000%
2026-07-01	55.000	53.820	56.420	52.730	-2.060	-3.686%	5.63万	0.00亿	0.000%
2026-06-30	56.030	55.880	58.500	55.280	-1.140	-1.999%	6.11万	0.00亿	0.000%
2026-06-29	54.500	57.020	59.330	52.300	2.790	5.145%	7.63万	0.00亿	0.000%
2026-06-26	55.010	54.230	56.880	52.850	-0.400	-0.732%	7.11万	0.00亿	0.000%
2026-06-25	46.500	54.630	55.990	45.770	7.800	16.656%	10.57万	0.00亿	0.000%
2026-06-24	48.000	46.830	48.580	46.200	-2.350	-4.778%	4.11万	0.00亿	0.000%
2026-06-23	47.000	49.180	49.660	45.950	1.680	3.537%	5.73万	0.00亿	0.000%
2026-06-22	47.820	47.500	48.130	45.890	-0.680	-1.411%	5.19万	0.00亿	0.000%
2026-06-18	50.050	48.180	50.380	48.180	-2.370	-4.688%	5.14万	0.00亿	0.000%
2026-06-17	48.930	50.550	51.140	48.260	0.560	1.120%	5.75万	0.00亿	0.000%
2026-06-16	47.500	49.990	52.250	46.910	1.869	3.884%	8.46万	0.00亿	0.000%
2026-06-15	45.091	48.121	48.291	44.401	3.030	6.720%	6.35万	0.00亿	0.000%
2026-06-12	46.421	45.091	47.701	44.261	-0.810	-1.765%	5.93万	0.00亿	0.000%
2026-06-11	48.161	45.901	48.201	45.291	-3.280	-6.669%	6.49万	0.00亿	0.000%
2026-06-10	47.021	49.181	50.301	46.491	0.570	1.173%	8.87万	0.00亿	0.000%
2026-06-09	45.071	48.611	49.121	44.561	3.130	6.882%	9.89万	0.00亿	0.000%
2026-06-08	44.691	45.481	49.251	44.671	-1.870	-3.949%	10.37万	0.00亿	0.000%
2026-06-05	41.561	47.351	47.401	39.931	3.580	8.179%	10.92万	0.00亿	0.000%
2026-06-04	41.201	43.771	44.221	39.521	-2.010	-4.390%	8.86万	0.00亿	0.000%
2026-06-03	38.211	45.781	45.781	37.801	7.560	19.780%	1.97万	0.00亿	0.000%
2026-06-02	39.351	38.221	40.021	37.841	-1.130	-2.872%	1.22万	0.00亿	0.000%
2026-06-01	39.001	39.351	40.151	38.561	0.470	1.209%	1.32万	0.00亿	0.000%
2026-05-29	41.401	38.881	42.141	38.281	-2.520	-6.087%	2.02万	0.00亿	0.000%
2026-05-28	41.041	41.401	41.801	39.941	0.350	0.853%	1.34万	0.00亿	0.000%
2026-05-27	42.441	41.051	42.441	40.771	-1.290	-3.047%	1.85万	0.00亿	0.000%
2026-05-26	42.701	42.341	43.051	41.781	-0.660	-1.535%	1.76万	0.00亿	0.000%
2026-05-25	44.001	43.001	44.291	42.341	-0.870	-1.983%	2.51万	0.00亿	0.000%
2026-05-22	42.181	43.871	44.281	41.541	1.690	4.007%	2.56万	0.00亿	0.000%
2026-05-21	44.111	42.181	44.901	42.111	-1.820	-4.136%	2.54万	0.00亿	0.000%
2026-05-20	43.461	44.001	44.451	43.201	0.540	1.242%	1.67万	0.00亿	0.000%
2026-05-19	43.611	43.461	44.001	42.751	-0.140	-0.321%	1.05万	0.00亿	0.000%
2026-05-18	42.941	43.601	44.071	42.521	0.770	1.798%	1.34万	0.00亿	0.000%
2026-05-15	43.161	42.831	43.671	42.451	-0.400	-0.925%	1.15万	0.00亿	0.000%
2026-05-14	43.221	43.231	43.761	42.661	0.230	0.535%	1.31万	0.00亿	0.000%
2026-05-13	42.551	43.001	43.361	42.091	0.280	0.655%	1.22万	0.00亿	0.000%
2026-05-12	43.671	42.721	44.001	42.231	-0.980	-2.243%	1.61万	0.00亿	0.000%
2026-05-11	42.981	43.701	44.081	42.791	0.740	1.722%	1.59万	0.00亿	0.000%
2026-05-08	43.041	42.961	43.341	42.631	-0.120	-0.279%	1.29万	0.00亿	0.000%
2026-05-07	42.821	43.081	43.291	42.391	0.270	0.631%	1.71万	0.00亿	0.000%
2026-05-06	42.831	42.811	44.291	42.711	0.320	0.753%	2.90万	0.00亿	0.000%
2026-04-30	42.011	42.491	42.541	41.401	0.500	1.191%	2.05万	0.00亿	0.000%
2026-04-29	40.801	41.991	42.351	40.171	1.100	2.690%	1.93万	0.00亿	0.000%
2026-04-28	40.781	40.891	41.901	40.411	0.840	2.097%	1.97万	0.00亿	0.000%
2026-04-27	39.801	40.051	40.281	39.101	0.460	1.162%	0.84万	0.00亿	0.000%
2026-04-24	39.371	39.591	39.901	38.911	0.060	0.152%	0.76万	0.00亿	0.000%
2026-04-23	40.421	39.531	40.471	39.221	-0.800	-1.984%	1.03万	0.00亿	0.000%
2026-04-22	39.691	40.331	40.681	39.221	0.790	1.998%	1.93万	0.00亿	0.000%
2026-04-21	39.941	39.541	40.151	39.281	-0.400	-1.001%	0.73万	0.00亿	0.000%
2026-04-20	39.621	39.941	40.051	39.431	0.240	0.605%	0.85万	0.00亿	0.000%
2026-04-17	39.341	39.701	39.741	39.131	0.360	0.915%	0.91万	0.00亿	0.000%
2026-04-16	39.281	39.341	39.581	39.071	0.260	0.665%	0.75万	0.00亿	0.000%
2026-04-15	39.071	39.081	39.561	38.911	0.030	0.077%	0.92万	0.00亿	0.000%
2026-04-14	39.561	39.051	39.651	38.551	0.100	0.257%	0.90万	0.00亿	0.000%
2026-04-13	38.901	38.951	39.391	37.901	0.480	1.248%	0.92万	0.00亿	0.000%
2026-04-10	38.011	38.471	38.771	37.791	0.690	1.826%	0.89万	0.00亿	0.000%
2026-04-09	37.851	37.781	38.201	37.701	-0.280	-0.736%	0.78万	0.00亿	0.000%
2026-04-08	37.401	38.061	38.161	37.051	1.440	3.932%	0.93万	0.00亿	0.000%
2026-04-07	36.111	36.621	37.021	35.411	0.000	0.000%	0.80万	0.00亿	0.000%
2026-04-03	36.851	36.111	37.001	35.951	0.000	0.000%	0.77万	0.00亿	0.000%
2026-04-02	37.441	36.721	37.531	36.291	0.000	0.000%	0.65万	0.00亿	0.000%
2026-04-01	37.131	37.241	37.691	36.851	0.000	0.000%	0.76万	0.00亿	0.000%