协昌科技

sz301418 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

33.33

涨跌幅

-3.19%

成交量

631,900 股

成交额

21,297,310 元

换手率

2.05%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	34.20	33.33	34.40	33.30	-3.19%	631,900	21,297,310	2.05
2026-10-13	33.49	34.43	34.90	32.62	+1.29%	1,152,500	38,865,140	3.74
2026-10-12	34.17	33.99	34.68	33.65	-1.48%	1,011,400	34,622,604	3.28
2026-10-09	34.04	34.50	34.50	32.76	+0.64%	1,358,000	45,792,132	4.40
2026-10-08	35.09	34.28	35.78	34.10	-1.30%	1,125,000	39,175,140	3.65
2026-09-30	35.16	34.73	35.27	34.68	-0.37%	1,020,600	35,607,744	3.31
2026-09-29	34.47	34.86	35.18	33.87	+1.04%	902,100	31,466,418	2.93
2026-09-28	35.22	34.50	35.55	33.80	-2.04%	1,105,100	37,967,936	3.58
2026-09-24	35.60	35.22	36.34	35.09	+0.06%	1,526,600	54,321,980	4.95
2026-09-23	35.17	35.20	35.50	34.84	+0.11%	870,800	30,605,284	2.82
2026-09-22	35.20	35.16	35.55	34.94	+0.72%	905,900	31,900,132	2.94
2026-09-21	34.50	34.91	35.20	34.20	+2.14%	1,021,800	35,546,040	3.31
2026-09-18	33.90	34.18	34.55	33.78	+2.09%	1,116,400	38,232,412	3.62
2026-09-17	33.45	33.48	33.62	32.87	-0.33%	820,200	27,322,834	2.66
2026-09-16	32.44	33.59	33.85	32.44	+2.78%	932,000	31,049,376	3.02
2026-09-15	34.10	32.68	34.10	32.68	-2.56%	889,200	29,422,604	2.88
2026-09-14	32.99	33.54	33.89	32.65	+1.02%	818,000	27,348,964	2.65
2026-09-11	33.60	33.20	33.65	32.41	-2.21%	1,097,100	36,207,848	3.56
2026-09-10	34.45	33.95	34.45	33.70	-1.11%	1,032,500	35,090,688	3.35
2026-09-09	34.71	34.33	35.11	34.07	-1.77%	1,140,900	39,532,464	3.70
2026-09-08	35.06	34.95	35.18	34.57	-0.29%	899,400	31,324,564	2.92
2026-09-07	35.21	35.05	35.46	34.74	+0.17%	849,300	29,839,396	2.75
2026-09-04	35.57	34.99	35.96	34.61	-0.74%	1,075,300	38,062,740	3.49
2026-09-03	35.80	35.25	36.03	35.16	-0.70%	821,800	29,220,440	2.67
2026-09-02	35.30	35.50	35.90	34.73	-0.17%	1,233,000	43,417,168	4.00
2026-09-01	36.70	35.56	36.76	35.50	-3.05%	1,359,100	48,714,664	4.41
2026-08-31	35.88	36.68	36.88	35.35	+2.23%	1,051,300	38,240,428	3.41
2026-08-28	36.16	35.88	36.70	35.88	-0.33%	944,200	34,273,464	3.06
2026-08-27	35.93	36.00	36.45	35.40	+0.87%	1,277,000	45,957,868	4.14
2026-08-26	36.08	35.69	36.63	34.96	-1.60%	1,652,900	59,059,408	5.36

需要全历史数据与程序化访问？查看协昌科技日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz301418 获取全部历史日线。