| 股票名称 | 代码 301418 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 协昌科技 | 2024-04-29 一 | 35.04 | 35.01 | 35.74 | 35.95 | 35.03 | 2.09% | 4.63% | 8483 | 3023万 | 6.55 | 26.21 | 32.67 | 2 | 协昌科技 | 2024-04-26 五 | 33.88 | 34.30 | 35.01 | 35.22 | 33.71 | 2.07% | 4.80% | 8809 | 3055万 | 6.42 | 25.67 | 32 | 3 | 协昌科技 | 2024-04-25 四 | 33.69 | 34.01 | 34.30 | 34.65 | 33.69 | 0.85% | 4.42% | 8104 | 2774万 | 6.29 | 25.15 | 31.35 | 4 | 协昌科技 | 2024-04-24 三 | 33.49 | 33.25 | 34.01 | 34.12 | 33.20 | 2.29% | 4.66% | 8541 | 2889万 | 6.24 | 24.94 | 29.91 | 5 | 协昌科技 | 2024-04-23 二 | 32.70 | 32.66 | 33.25 | 33.50 | 32.70 | 1.81% | 4.61% | 8460 | 2807万 | 6.1 | 24.38 | 29.24 | 6 | 协昌科技 | 2024-04-22 一 | 32.60 | 33.17 | 32.66 | 33.50 | 31.77 | -1.54% | 4.42% | 8105 | 2647万 | 5.99 | 23.95 | 28.72 | 7 | 协昌科技 | 2024-04-19 五 | 33.39 | 35.00 | 33.17 | 33.91 | 32.76 | -5.23% | 7.85% | 14391 | 4777万 | 6.08 | 24.32 | 29.17 | 8 | 协昌科技 | 2024-04-18 四 | 34.70 | 34.74 | 35.00 | 35.40 | 33.92 | 0.75% | 4.13% | 7578 | 2637万 | 6.42 | 25.67 | 25.44 | 9 | 协昌科技 | 2024-04-17 三 | 32.95 | 32.05 | 34.74 | 34.79 | 32.69 | 8.39% | 5.48% | 10039 | 3428万 | 6.37 | 25.48 | 25.25 | 10 | 协昌科技 | 2024-04-16 二 | 35.00 | 35.62 | 32.05 | 35.32 | 31.90 | -10.02% | 5.70% | 10443 | 3455万 | 5.88 | 23.5 | 23.3 | 11 | 协昌科技 | 2024-04-15 一 | 38.02 | 38.52 | 35.62 | 39.17 | 35.00 | -7.53% | 7.48% | 13718 | 5080万 | 6.53 | 26.12 | 25.89 | 12 | 协昌科技 | 2024-04-12 五 | 37.68 | 37.61 | 38.52 | 40.76 | 37.63 | 2.42% | 7.98% | 14622 | 5700万 | 7.06 | 28.25 | 28 | 13 | 协昌科技 | 2024-04-11 四 | 37.31 | 37.59 | 37.61 | 38.28 | 37.02 | 0.05% | 2.78% | 5096 | 1926万 | 6.9 | 27.58 | 27.34 | 14 | 协昌科技 | 2024-04-10 三 | 38.87 | 38.84 | 37.59 | 38.95 | 37.08 | -3.22% | 3.60% | 6602 | 2505万 | 6.89 | 27.57 | 27.33 | 15 | 协昌科技 | 2024-04-09 二 | 38.20 | 38.02 | 38.84 | 39.00 | 38.14 | 2.16% | 2.64% | 4840 | 1871万 | 7.12 | 28.48 | 28.23 | 16 | 协昌科技 | 2024-04-08 一 | 40.16 | 40.16 | 38.02 | 40.16 | 38.00 | -5.33% | 4.87% | 8930 | 3464万 | 6.97 | 27.88 | 27.64 | 17 | 协昌科技 | 2024-04-03 三 | 41.58 | 41.80 | 40.16 | 41.92 | 39.98 | -3.92% | 5.49% | 10070 | 4076万 | 7.36 | 29.45 | 29.19 | 18 | 协昌科技 | 2024-04-02 二 | 41.52 | 41.50 | 41.80 | 42.20 | 41.22 | 0.72% | 4.61% | 8446 | 3528万 | 7.66 | 30.65 | 30.39 | 19 | 协昌科技 | 2024-04-01 一 | 40.59 | 40.51 | 41.50 | 41.62 | 40.59 | 2.44% | 3.79% | 6956 | 2869万 | 7.61 | 30.43 | 30.17 | 20 | 协昌科技 | 2024-03-29 五 | 39.80 | 39.79 | 40.51 | 40.67 | 39.50 | 1.81% | 3.59% | 6579 | 2651万 | 7.43 | 29.71 | 29.45 | 21 | 协昌科技 | 2024-03-28 四 | 38.28 | 38.56 | 39.79 | 40.28 | 38.28 | 3.19% | 4.83% | 8848 | 3506万 | 7.29 | 29.18 | 28.92 | 22 | 协昌科技 | 2024-03-27 三 | 40.77 | 40.98 | 38.56 | 41.10 | 38.39 | -5.91% | 5.35% | 9807 | 3898万 | 7.07 | 28.28 | 28.03 | 23 | 协昌科技 | 2024-03-26 二 | 41.01 | 41.05 | 40.98 | 41.41 | 40.05 | -0.17% | 5.41% | 9918 | 4048万 | 7.51 | 30.05 | 29.79 | 24 | 协昌科技 | 2024-03-25 一 | 41.95 | 42.29 | 41.05 | 42.77 | 41.05 | -2.93% | 5.54% | 10148 | 4232万 | 7.53 | 30.1 | 29.84 | 25 | 协昌科技 | 2024-03-22 五 | 43.58 | 43.70 | 42.29 | 43.86 | 42.10 | -3.23% | 8.24% | 15105 | 6447万 | 7.75 | 31.01 | 30.74 | 26 | 协昌科技 | 2024-03-21 四 | 45.46 | 44.60 | 43.70 | 46.40 | 43.61 | -2.02% | 13.19% | 24177 | 10762万 | 8.01 | 32.05 | 31.77 | 27 | 协昌科技 | 2024-03-20 三 | 42.70 | 42.76 | 44.60 | 45.28 | 42.58 | 4.30% | 12.74% | 23352 | 10303万 | 8.18 | 32.71 | 32.42 | 28 | 协昌科技 | 2024-03-19 二 | 42.55 | 42.72 | 42.76 | 43.27 | 42.25 | 0.09% | 8.81% | 16160 | 6908万 | 7.84 | 31.36 | 31.08 | 29 | 协昌科技 | 2024-03-18 一 | 41.65 | 41.65 | 42.72 | 42.97 | 41.65 | 2.57% | 8.84% | 16199 | 6873万 | 7.83 | 31.33 | 31.05 | 30 | 协昌科技 | 2024-03-15 五 | 39.94 | 40.30 | 41.65 | 41.73 | 39.66 | 3.35% | 8.22% | 15063 | 6194万 | 7.64 | 30.54 | 30.28 | 31 | 协昌科技 | 2024-03-14 四 | 41.01 | 41.41 | 40.30 | 41.62 | 39.81 | -2.68% | 7.54% | 13832 | 5620万 | 7.39 | 29.55 | 29.3 | 32 | 协昌科技 | 2024-03-08 五 | 40.30 | 40.30 | 40.40 | 40.80 | 39.60 | 0.25% | 6.53% | 11971 | 4814万 | 7.41 | 29.63 | 29.37 | 33 | 协昌科技 | 2024-03-07 四 | 41.90 | 42.00 | 40.30 | 42.50 | 40.18 | -4.05% | 13.54% | 24827 | 10245万 | 7.39 | 29.55 | 29.3 | 34 | 协昌科技 | 2024-03-06 三 | 39.01 | 39.23 | 42.00 | 42.44 | 39.00 | 7.06% | 14.56% | 26701 | 10845万 | 7.7 | 30.8 | 30.53 | 35 | 协昌科技 | 2024-03-05 二 | 40.70 | 40.93 | 39.23 | 40.78 | 38.91 | -4.15% | 11.42% | 20941 | 8299万 | 7.19 | 28.77 | 28.52 | 36 | 协昌科技 | 2024-03-04 一 | 39.55 | 39.54 | 40.93 | 40.93 | 39.50 | 3.52% | 12.22% | 22395 | 9029万 | 7.5 | 30.02 | 29.75 | 37 | 协昌科技 | 2024-03-01 五 | 38.81 | 38.80 | 39.54 | 40.00 | 38.37 | 1.91% | 9.66% | 17713 | 6979万 | 7.25 | 29 | 28.74 | 38 | 协昌科技 | 2024-02-29 四 | 36.08 | 36.90 | 38.80 | 38.98 | 36.08 | 5.15% | 11.15% | 20434 | 7792万 | 7.11 | 28.45 | 28.21 | 39 | 协昌科技 | 2024-02-28 三 | 41.25 | 40.95 | 36.90 | 42.13 | 36.85 | -9.89% | 17.76% | 32553 | 12975万 | 6.77 | 27.06 | 26.82 | 40 | 协昌科技 | 2024-02-27 二 | 38.70 | 39.11 | 40.95 | 41.08 | 38.70 | 4.70% | 14.51% | 26609 | 10656万 | 7.51 | 30.03 | 29.77 | 41 | 协昌科技 | 2024-02-26 一 | 38.18 | 37.90 | 39.11 | 40.66 | 38.11 | 3.19% | 15.57% | 28554 | 11262万 | 7.17 | 28.68 | 28.43 | 42 | 协昌科技 | 2024-02-23 五 | 36.71 | 36.42 | 37.90 | 38.00 | 36.30 | 4.06% | 10.82% | 19840 | 7365万 | 6.95 | 27.79 | 27.55 | 43 | 协昌科技 | 2024-02-22 四 | 34.99 | 35.50 | 36.42 | 36.47 | 34.98 | 2.59% | 9.74% | 17865 | 6416万 | 6.68 | 26.71 | 26.47 | 44 | 协昌科技 | 2024-02-21 三 | 34.00 | 34.66 | 35.50 | 36.30 | 33.30 | 2.42% | 13.55% | 24836 | 8737万 | 6.51 | 26.03 | 25.81 | 45 | 协昌科技 | 2024-02-20 二 | 34.12 | 34.29 | 34.66 | 34.75 | 33.31 | 1.08% | 6.50% | 11301 | 3872万 | 6.03 | 25.42 | 25.2 | 46 | 协昌科技 | 2024-02-19 一 | 32.98 | 32.97 | 34.29 | 34.72 | 32.98 | 4.00% | 8.22% | 14298 | 4877万 | 5.96 | 25.15 | 24.93 | 47 | 协昌科技 | 2024-02-08 四 | 29.35 | 29.60 | 32.97 | 33.00 | 29.35 | 11.39% | 8.38% | 14568 | 4559万 | 5.73 | 24.18 | 23.97 | 48 | 协昌科技 | 2024-02-07 三 | 30.80 | 31.38 | 29.60 | 32.06 | 29.33 | -5.67% | 7.26% | 12628 | 3876万 | 5.15 | 21.71 | 21.52 | 49 | 协昌科技 | 2024-02-06 二 | 30.20 | 30.65 | 31.38 | 32.22 | 28.02 | 2.38% | 7.92% | 13762 | 4129万 | 5.46 | 23.01 | 22.81 | 50 | 协昌科技 | 2024-02-05 一 | 34.80 | 35.54 | 30.65 | 35.52 | 30.15 | -13.76% | 8.12% | 14124 | 4491万 | 5.33 | 22.48 | 22.28 | 51 | 协昌科技 | 2024-02-02 五 | 37.27 | 37.14 | 35.54 | 38.02 | 34.31 | -4.31% | 5.38% | 9357 | 3378万 | 6.18 | 26.06 | 25.84 | 52 | 协昌科技 | 2024-02-01 四 | 38.02 | 38.00 | 37.14 | 38.21 | 36.90 | -2.26% | 3.89% | 6763 | 2537万 | 6.46 | 27.24 | 27 | 53 | 协昌科技 | 2024-01-31 三 | 40.29 | 40.40 | 38.00 | 40.50 | 38.00 | -5.94% | 4.69% | 8162 | 3187万 | 6.61 | 27.87 | 27.62 | 54 | 协昌科技 | 2024-01-30 二 | 41.28 | 41.88 | 40.40 | 42.05 | 40.37 | -3.53% | 3.33% | 5791 | 2379万 | 7.02 | 29.63 | 29.37 | 55 | 协昌科技 | 2024-01-29 一 | 43.30 | 42.68 | 41.88 | 44.44 | 41.88 | -1.87% | 5.02% | 8725 | 3746万 | 7.28 | 30.71 | 30.44 | 56 | 协昌科技 | 2024-01-26 五 | 43.70 | 43.24 | 42.68 | 43.97 | 42.52 | -1.30% | 3.47% | 6036 | 2607万 | 7.42 | 31.3 | 31.03 | 57 | 协昌科技 | 2024-01-25 四 | 42.12 | 42.12 | 43.24 | 43.40 | 41.60 | 2.66% | 4.52% | 7850 | 3347万 | 7.52 | 31.71 | 31.43 | 58 | 协昌科技 | 2024-01-24 三 | 42.44 | 42.24 | 42.12 | 42.75 | 40.46 | -0.28% | 4.58% | 7964 | 3313万 | 7.32 | 30.89 | 30.62 | 59 | 协昌科技 | 2024-01-23 二 | 42.19 | 42.19 | 42.24 | 42.66 | 41.20 | 0.12% | 4.12% | 7157 | 3016万 | 7.34 | 30.98 | 30.71 | 60 | 协昌科技 | 2024-01-22 一 | 44.89 | 44.60 | 42.19 | 45.50 | 41.46 | -5.40% | 5.42% | 9415 | 4123万 | 7.34 | 30.94 | 30.67 | 61 | 协昌科技 | 2024-01-19 五 | 45.71 | 45.83 | 44.60 | 46.42 | 44.60 | -2.68% | 2.67% | 4644 | 2103万 | 7.75 | 32.71 | 32.42 | 62 | 协昌科技 | 2024-01-18 四 | 46.20 | 46.21 | 45.83 | 46.54 | 44.58 | -0.82% | 3.91% | 6794 | 3088万 | 7.97 | 33.61 | 33.32 | 63 | 协昌科技 | 2024-01-17 三 | 47.66 | 48.03 | 46.21 | 48.00 | 46.20 | -3.79% | 3.12% | 5432 | 2558万 | 8.03 | 33.89 | 33.59 | 64 | 协昌科技 | 2024-01-16 二 | 48.78 | 48.88 | 48.03 | 49.11 | 47.08 | -1.74% | 4.83% | 8394 | 4015万 | 8.35 | 35.22 | 34.91 | 65 | 协昌科技 | 2024-01-15 一 | 48.57 | 49.06 | 48.88 | 49.85 | 48.05 | -0.37% | 3.90% | 6776 | 3311万 | 8.5 | 35.85 | 35.53 | 66 | 协昌科技 | 2024-01-12 五 | 49.40 | 49.64 | 49.06 | 50.30 | 48.99 | -1.17% | 3.64% | 6331 | 3136万 | 8.53 | 35.98 | 35.66 | 67 | 协昌科技 | 2024-01-11 四 | 48.28 | 48.28 | 49.64 | 49.88 | 48.03 | 2.82% | 4.00% | 6950 | 3416万 | 8.63 | 36.4 | 36.09 | 68 | 协昌科技 | 2024-01-10 三 | 49.55 | 49.70 | 48.28 | 49.83 | 48.01 | -2.86% | 4.59% | 7979 | 3885万 | 8.39 | 35.41 | 35.1 | 69 | 协昌科技 | 2024-01-09 二 | 49.86 | 49.98 | 49.70 | 51.17 | 49.31 | -0.56% | 4.81% | 8370 | 4203万 | 8.64 | 36.45 | 36.13 | 70 | 协昌科技 | 2024-01-08 一 | 51.52 | 51.16 | 49.98 | 51.52 | 49.98 | -2.31% | 4.42% | 7688 | 3889万 | 8.69 | 36.65 | 36.33 | 71 | 协昌科技 | 2024-01-05 五 | 51.28 | 51.29 | 51.16 | 52.20 | 50.90 | -0.25% | 5.83% | 10133 | 5230万 | 8.89 | 37.52 | 37.19 | 72 | 协昌科技 | 2024-01-04 四 | 51.54 | 51.55 | 51.29 | 51.68 | 50.80 | -0.50% | 3.17% | 5503 | 2821万 | 8.92 | 37.61 | 37.28 | 73 | 协昌科技 | 2024-01-03 三 | 51.31 | 51.63 | 51.55 | 51.99 | 50.68 | -0.15% | 4.79% | 8320 | 4272万 | 8.96 | 37.8 | 37.47 | 74 | 协昌科技 | 2024-01-02 二 | 51.66 | 51.61 | 51.63 | 51.76 | 50.90 | 0.04% | 3.99% | 6944 | 3568万 | 8.98 | 37.86 | 37.53 | 75 | 协昌科技 | 2023-12-29 五 | 50.94 | 51.18 | 51.61 | 51.88 | 50.94 | 0.84% | 4.65% | 8092 | 4169万 | 8.97 | 37.85 | 37.52 | 76 | 协昌科技 | 2023-12-28 四 | 50.20 | 50.34 | 51.18 | 51.58 | 49.72 | 1.67% | 6.36% | 11062 | 5639万 | 8.9 | 37.53 | 37.2 | 77 | 协昌科技 | 2023-12-27 三 | 48.99 | 48.92 | 50.34 | 50.99 | 48.99 | 2.90% | 6.54% | 11369 | 5684万 | 8.75 | 36.92 | 36.59 | 78 | 协昌科技 | 2023-12-26 二 | 49.95 | 50.08 | 48.92 | 49.98 | 48.88 | -2.32% | 3.86% | 6711 | 3304万 | 8.51 | 35.87 | 35.56 | 79 | 协昌科技 | 2023-12-25 一 | 50.65 | 51.12 | 50.08 | 51.25 | 49.81 | -2.03% | 4.35% | 7560 | 3810万 | 8.71 | 36.73 | 36.4 | 80 | 协昌科技 | 2023-12-22 五 | 51.97 | 52.25 | 51.12 | 51.97 | 50.85 | -2.16% | 5.66% | 9844 | 5056万 | 8.89 | 37.49 | 37.16 | 81 | 协昌科技 | 2023-12-21 四 | 51.10 | 51.62 | 52.25 | 52.34 | 49.90 | 1.22% | 7.05% | 12249 | 6265万 | 9.08 | 38.32 | 37.98 | 82 | 协昌科技 | 2023-12-20 三 | 52.01 | 52.15 | 51.62 | 53.03 | 51.00 | -1.02% | 6.35% | 11036 | 5783万 | 8.97 | 37.85 | 37.52 | 83 | 协昌科技 | 2023-12-19 二 | 51.17 | 51.65 | 52.15 | 52.47 | 50.55 | 0.97% | 4.89% | 8506 | 4414万 | 9.07 | 38.24 | 37.91 | 84 | 协昌科技 | 2023-12-18 一 | 51.25 | 50.96 | 51.65 | 52.28 | 50.87 | 1.35% | 6.13% | 10656 | 5498万 | 8.98 | 37.88 | 37.55 | 85 | 协昌科技 | 2023-12-15 五 | 51.30 | 50.86 | 50.96 | 51.35 | 50.46 | 0.20% | 3.50% | 6089 | 3101万 | 8.86 | 37.37 | 37.04 | 86 | 协昌科技 | 2023-12-14 四 | 51.99 | 51.89 | 50.86 | 52.48 | 50.82 | -1.98% | 5.75% | 10003 | 5138万 | 8.84 | 37.3 | 36.97 | 87 | 协昌科技 | 2023-12-13 三 | 52.35 | 52.56 | 51.89 | 52.67 | 51.40 | -1.27% | 5.42% | 9420 | 4899万 | 9.02 | 38.05 | 37.72 | 88 | 协昌科技 | 2023-12-12 二 | 52.79 | 52.83 | 52.56 | 52.98 | 52.41 | -0.51% | 3.79% | 6597 | 3471万 | 9.14 | 38.54 | 38.21 | 89 | 协昌科技 | 2023-12-11 一 | 52.23 | 52.50 | 52.83 | 52.98 | 51.65 | 0.63% | 4.74% | 8248 | 4338万 | 9.19 | 38.74 | 38.4 | 90 | 协昌科技 | 2023-12-08 五 | 52.69 | 52.48 | 52.50 | 52.99 | 52.21 | 0.04% | 5.57% | 9687 | 5106万 | 9.13 | 38.5 | 38.16 | 91 | 协昌科技 | 2023-12-07 四 | 52.62 | 52.47 | 52.48 | 52.64 | 51.61 | 0.02% | 4.94% | 8590 | 4474万 | 9.12 | 38.49 | 38.15 | 92 | 协昌科技 | 2023-12-06 三 | 52.10 | 52.21 | 52.47 | 53.15 | 52.00 | 0.50% | 3.80% | 6606 | 3482万 | 9.12 | 38.48 | 38.14 | 93 | 协昌科技 | 2023-12-05 二 | 54.28 | 54.30 | 52.21 | 54.28 | 52.20 | -3.85% | 6.60% | 11475 | 6082万 | 9.08 | 38.29 | 37.95 | 94 | 协昌科技 | 2023-12-04 一 | 55.13 | 55.14 | 54.30 | 55.18 | 54.27 | -1.52% | 4.46% | 7749 | 4235万 | 9.44 | 39.82 | 39.47 | 95 | 协昌科技 | 2023-12-01 五 | 56.23 | 55.83 | 55.14 | 56.23 | 54.01 | -1.24% | 6.89% | 11983 | 6576万 | 9.59 | 40.44 | 40.08 | 96 | 协昌科技 | 2023-11-30 四 | 56.80 | 57.06 | 55.83 | 57.36 | 55.31 | -2.16% | 6.05% | 10516 | 5899万 | 9.71 | 40.94 | 40.58 | 97 | 协昌科技 | 2023-11-29 三 | 58.14 | 58.15 | 57.06 | 58.56 | 56.89 | -1.87% | 5.56% | 9674 | 5576万 | 9.92 | 41.84 | 41.48 | 98 | 协昌科技 | 2023-11-28 二 | 57.31 | 57.51 | 58.15 | 58.77 | 57.23 | 1.11% | 6.99% | 12147 | 7064万 | 10.11 | 42.64 | 42.27 | 99 | 协昌科技 | 2023-11-27 一 | 57.72 | 58.25 | 57.51 | 58.38 | 57.25 | -1.27% | 6.18% | 10751 | 6207万 | 10 | 42.17 | 41.81 | 100 | 协昌科技 | 2023-11-24 五 | 59.89 | 59.31 | 58.25 | 60.10 | 57.60 | -1.79% | 8.37% | 14556 | 8514万 | 10.13 | 42.72 | 42.34 | 101 | 协昌科技 | 2023-11-23 四 | 58.47 | 58.14 | 59.31 | 59.50 | 57.91 | 2.01% | 7.30% | 12691 | 7463万 | 10.31 | 43.49 | 43.11 | 102 | 协昌科技 | 2023-11-22 三 | 59.52 | 59.89 | 58.14 | 60.09 | 58.02 | -2.92% | 9.67% | 16819 | 9913万 | 10.11 | 42.64 | 42.26 | 103 | 协昌科技 | 2023-11-21 二 | 61.83 | 61.67 | 59.89 | 61.89 | 59.81 | -2.89% | 12.09% | 21018 | 12728万 | 10.41 | 43.92 | 43.54 | 104 | 协昌科技 | 2023-11-20 一 | 61.13 | 61.08 | 61.67 | 61.81 | 60.32 | 0.97% | 8.33% | 14485 | 8873万 | 10.72 | 45.22 | 44.83 | 105 | 协昌科技 | 2023-11-17 五 | 60.85 | 60.47 | 61.08 | 61.13 | 60.10 | 1.01% | 7.29% | 12678 | 7694万 | 10.62 | 44.79 | 44.4 | 106 | 协昌科技 | 2023-11-16 四 | 60.99 | 61.93 | 60.47 | 61.66 | 60.16 | -2.36% | 11.57% | 20122 | 12241万 | 10.51 | 44.34 | 43.96 | 107 | 协昌科技 | 2023-11-15 三 | 62.56 | 62.14 | 61.93 | 62.98 | 61.68 | -0.34% | 13.02% | 22640 | 14090万 | 10.77 | 45.42 | 45.02 | 108 | 协昌科技 | 2023-11-14 二 | 62.09 | 62.80 | 62.14 | 62.72 | 61.46 | -1.05% | 14.61% | 25407 | 15751万 | 10.8 | 45.57 | 45.17 | 109 | 协昌科技 | 2023-11-13 一 | 62.09 | 63.39 | 62.80 | 63.55 | 61.47 | -0.93% | 20.73% | 36043 | 22501万 | 10.92 | 46.05 | 45.65 | 110 | 协昌科技 | 2023-11-10 五 | 59.48 | 59.17 | 63.39 | 63.81 | 59.00 | 7.13% | 30.30% | 52676 | 32780万 | 11.02 | 46.49 | 46.08 | 111 | 协昌科技 | 2023-11-09 四 | 59.83 | 59.60 | 59.17 | 60.46 | 58.78 | -0.72% | 6.96% | 12094 | 7202万 | 10.29 | 43.39 | 43.01 | 112 | 协昌科技 | 2023-11-08 三 | 60.35 | 60.41 | 59.60 | 60.47 | 58.99 | -1.34% | 8.61% | 14977 | 8928万 | 10.36 | 43.71 | 43.33 | 113 | 协昌科技 | 2023-11-07 二 | 60.03 | 60.30 | 60.41 | 60.65 | 59.33 | 0.18% | 9.11% | 15832 | 9497万 | 10.5 | 44.3 | 43.91 | 114 | 协昌科技 | 2023-11-06 一 | 58.69 | 58.60 | 60.30 | 60.50 | 58.69 | 2.90% | 12.07% | 20982 | 12573万 | 10.48 | 44.22 | 43.83 | 115 | 协昌科技 | 2023-11-03 五 | 56.10 | 55.88 | 58.60 | 58.60 | 56.01 | 4.87% | 12.39% | 21537 | 12441万 | 10.19 | 42.97 | 42.6 | 116 | 协昌科技 | 2023-11-02 四 | 58.27 | 58.29 | 55.88 | 58.55 | 55.78 | -4.13% | 9.23% | 16054 | 9105万 | 9.72 | 40.98 | 40.62 | 117 | 协昌科技 | 2023-11-01 三 | 57.69 | 58.00 | 58.29 | 58.60 | 57.69 | 0.50% | 5.83% | 10143 | 5892万 | 10.13 | 42.75 | 42.37 | 118 | 协昌科技 | 2023-10-31 二 | 58.88 | 59.00 | 58.00 | 58.88 | 57.62 | -1.69% | 7.65% | 13296 | 7725万 | 10.08 | 42.53 | 42.16 | 119 | 协昌科技 | 2023-10-30 一 | 58.63 | 58.50 | 59.00 | 59.40 | 57.65 | 0.85% | 12.19% | 21194 | 12431万 | 10.26 | 43.27 | 42.89 | 120 | 协昌科技 | 2023-10-27 五 | 57.45 | 57.60 | 58.50 | 58.59 | 56.88 | 1.56% | 9.80% | 17043 | 9861万 | 10.17 | 42.9 | 42.53 | 121 | 协昌科技 | 2023-10-26 四 | 58.00 | 59.00 | 57.60 | 58.00 | 56.50 | -2.37% | 9.39% | 16330 | 9352万 | 10.01 | 42.24 | 41.87 | 122 | 协昌科技 | 2023-10-25 三 | 57.21 | 58.08 | 59.00 | 59.05 | 55.15 | 1.58% | 14.70% | 25564 | 14584万 | 10.26 | 43.27 | 42.89 | 123 | 协昌科技 | 2023-10-24 二 | 54.90 | 55.51 | 58.08 | 58.09 | 54.78 | 4.63% | 8.92% | 15504 | 8817万 | 10.1 | 42.59 | 42.22 | 124 | 协昌科技 | 2023-10-23 一 | 57.30 | 57.99 | 55.51 | 57.30 | 55.00 | -4.28% | 8.05% | 13988 | 7788万 | 9.65 | 40.71 | 36.24 | 125 | 协昌科技 | 2023-10-20 五 | 55.93 | 56.35 | 57.99 | 59.80 | 55.90 | 2.91% | 12.83% | 22313 | 12990万 | 10.08 | 42.53 | 37.86 | 126 | 协昌科技 | 2023-10-19 四 | 55.56 | 55.55 | 56.35 | 57.85 | 55.56 | 1.44% | 10.73% | 18656 | 10611万 | 9.8 | 41.32 | 36.79 | 127 | 协昌科技 | 2023-10-18 三 | 57.70 | 57.87 | 55.55 | 57.86 | 55.20 | -4.01% | 10.07% | 17503 | 9775万 | 9.66 | 40.74 | 36.27 | 128 | 协昌科技 | 2023-10-17 二 | 59.49 | 59.57 | 57.87 | 59.60 | 57.33 | -2.85% | 9.17% | 15942 | 9278万 | 10.06 | 42.44 | 37.78 | 129 | 协昌科技 | 2023-10-16 一 | 60.70 | 61.13 | 59.57 | 61.22 | 58.91 | -2.55% | 11.09% | 19277 | 11506万 | 10.36 | 43.68 | 38.89 | 130 | 协昌科技 | 2023-10-13 五 | 62.40 | 62.49 | 61.13 | 62.40 | 60.35 | -2.18% | 10.08% | 17518 | 10683万 | 10.63 | 44.83 | 39.91 | 131 | 协昌科技 | 2023-10-12 四 | 63.77 | 63.62 | 62.49 | 64.10 | 61.88 | -1.78% | 11.81% | 20534 | 12924万 | 10.86 | 45.83 | 40.8 | 132 | 协昌科技 | 2023-10-11 三 | 63.71 | 63.55 | 63.62 | 64.65 | 62.84 | 0.11% | 10.49% | 18243 | 11628万 | 11.06 | 46.65 | 41.54 | 133 | 协昌科技 | 2023-10-10 二 | 63.61 | 63.50 | 63.55 | 64.18 | 63.19 | 0.08% | 9.32% | 16208 | 10309万 | 11.05 | 46.6 | 41.49 | 134 | 协昌科技 | 2023-10-09 一 | 65.50 | 66.00 | 63.50 | 66.37 | 63.01 | -3.79% | 15.96% | 27743 | 18107万 | 11.04 | 46.57 | 41.46 | 135 | 协昌科技 | 2023-09-28 四 | 65.19 | 65.40 | 66.00 | 66.00 | 64.20 | 0.92% | 19.14% | 33279 | 21745万 | 11.47 | 48.4 | 43.09 | 136 | 协昌科技 | 2023-09-27 三 | 66.02 | 66.02 | 65.40 | 66.33 | 64.11 | -0.94% | 19.09% | 33192 | 21658万 | 11.37 | 47.96 | 42.7 | 137 | 协昌科技 | 2023-09-26 二 | 65.00 | 65.07 | 66.02 | 66.60 | 63.50 | 1.46% | 20.91% | 36346 | 23751万 | 11.48 | 48.41 | 43.11 | 138 | 协昌科技 | 2023-09-25 一 | 63.58 | 63.45 | 65.07 | 65.07 | 63.37 | 2.55% | 15.99% | 27794 | 17870万 | 11.31 | 47.72 | 42.48 | 139 | 协昌科技 | 2023-09-22 五 | 61.03 | 62.14 | 63.45 | 63.50 | 60.93 | 2.11% | 15.70% | 27305 | 17061万 | 11.03 | 46.53 | 41.43 | 140 | 协昌科技 | 2023-09-21 四 | 63.99 | 64.20 | 62.14 | 64.50 | 61.17 | -3.21% | 13.25% | 23045 | 14469万 | 10.8 | 45.57 | 40.57 | 141 | 协昌科技 | 2023-09-20 三 | 63.60 | 63.79 | 64.20 | 64.20 | 62.83 | 0.64% | 11.26% | 19574 | 12484万 | 11.16 | 47.08 | 41.92 | 142 | 协昌科技 | 2023-09-19 二 | 63.90 | 64.00 | 63.79 | 64.06 | 62.59 | -0.33% | 9.98% | 17350 | 10983万 | 11.09 | 46.78 | 41.65 | 143 | 协昌科技 | 2023-09-18 一 | 62.12 | 63.00 | 64.00 | 64.30 | 62.12 | 1.59% | 12.65% | 21992 | 13948万 | 11.13 | 46.93 | 41.79 | 144 | 协昌科技 | 2023-09-15 五 | 64.87 | 64.85 | 63.00 | 65.10 | 62.79 | -2.85% | 15.55% | 27042 | 17237万 | 10.95 | 46.2 | 41.13 | 145 | 协昌科技 | 2023-09-14 四 | 70.01 | 70.88 | 64.85 | 70.01 | 64.55 | -8.51% | 25.00% | 43459 | 29043万 | 11.27 | 47.56 | 42.34 | 146 | 协昌科技 | 2023-09-13 三 | 69.20 | 69.72 | 70.88 | 71.40 | 67.42 | 1.66% | 25.38% | 44130 | 30836万 | 12.32 | 51.98 | 46.28 | 147 | 协昌科技 | 2023-09-12 二 | 70.00 | 70.96 | 69.72 | 70.30 | 68.75 | -1.75% | 14.81% | 25752 | 17860万 | 12.12 | 51.13 | 45.52 | 148 | 协昌科技 | 2023-09-11 一 | 73.00 | 74.14 | 70.96 | 73.01 | 68.77 | -4.29% | 22.67% | 39423 | 27622万 | 12.34 | 52.04 | 46.33 | 149 | 协昌科技 | 2023-09-08 五 | 71.00 | 72.13 | 74.14 | 74.64 | 70.51 | 2.79% | 21.72% | 37770 | 27474万 | 12.89 | 54.37 | 48.41 | 150 | 协昌科技 | 2023-09-07 四 | 74.09 | 75.36 | 72.13 | 75.08 | 71.50 | -4.29% | 23.06% | 40087 | 29168万 | 12.54 | 52.9 | 47.09 | 151 | 协昌科技 | 2023-09-06 三 | 70.49 | 71.58 | 75.36 | 76.17 | 69.96 | 5.28% | 34.58% | 60125 | 44159万 | 13.1 | 55.26 | 49.2 | 152 | 协昌科技 | 2023-09-05 二 | 69.00 | 68.99 | 71.58 | 72.60 | 67.31 | 3.75% | 28.19% | 49019 | 34646万 | 12.45 | 52.49 | 46.74 | 153 | 协昌科技 | 2023-09-04 一 | 69.80 | 69.90 | 68.99 | 70.78 | 68.00 | -1.30% | 17.49% | 30415 | 20990万 | 11.99 | 50.59 | 45.04 | 154 | 协昌科技 | 2023-09-01 五 | 74.78 | 75.50 | 69.90 | 74.78 | 69.60 | -7.42% | 26.91% | 46785 | 33586万 | 12.15 | 51.26 | 45.64 | 155 | 协昌科技 | 2023-08-31 四 | 71.00 | 71.95 | 75.50 | 75.92 | 70.83 | 4.93% | 30.03% | 52207 | 38581万 | 13.13 | 55.37 | 49.29 | 156 | 协昌科技 | 2023-08-30 三 | 71.96 | 72.57 | 71.95 | 75.57 | 71.03 | -0.85% | 29.02% | 50462 | 37009万 | 12.51 | 52.76 | 46.98 | 157 | 协昌科技 | 2023-08-29 二 | 65.00 | 68.22 | 72.57 | 73.16 | 64.00 | 6.38% | 37.77% | 65674 | 46545万 | 12.62 | 53.22 | 47.38 | 158 | 协昌科技 | 2023-08-28 一 | 74.99 | 69.25 | 68.22 | 76.00 | 68.20 | -1.49% | 36.26% | 63038 | 45501万 | 11.86 | 50.03 | 44.54 | 159 | C协昌科技 | 2023-08-25 五 | 75.10 | 78.22 | 69.25 | 76.66 | 67.78 | -11.47% | 41.67% | 72456 | 51598万 | 12.04 | 50.78 | 45.21 | 160 | C协昌科技 | 2023-08-23 三 | 84.00 | 89.09 | 77.30 | 86.20 | 76.90 | -13.23% | 47.19% | 82052 | 66820万 | 13.44 | 56.69 | 50.47 | 161 | C协昌科技 | 2023-08-22 二 | 92.00 | 100.18 | 89.09 | 102.89 | 88.88 | -11.07% | 54.80% | 95285 | 89202万 | 15.49 | 65.33 | 58.17 |
|
行情刷新 | 流通股东
|