协昌科技(301418)股票信息
| 股票代码 | 301418 |
| 股票名称 | 协昌科技 |
| 最新价/元 | 38.38 |
| 涨跌额/元 | 0.42 |
| 涨跌幅/% | 1.11 |
| 买入/元 | 38.37 |
| 卖出/元 | 38.38 |
| 昨收/元 | 37.96 |
| 今开/元 | 38.80 |
| 最高/元 | 39.36 |
| 最低/元 | 37.22 |
| 成交量/手 | 21065.80 |
| 成交额/万 | 8134.70 |
| 股净值/元 | 28.13 |
| 市净率 | 1.75 |
| 总市值/万 | 281453.34 |
| 流通值/万 | 112976.65 |
| 换手率/% | 7.16 |
| 入市日期 | 2023-08-21 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 16:15:38 |
协昌科技(301418)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-10 | 38.80 | 38.38 | 0.42 | 1.11 | 21065.80 | 8134.70 | 7.16 |
| 2024-10-09 | 40.55 | 37.96 | -4.60 | -10.81 | 34077.09 | 13667.64 | 11.58 |
| 2024-10-08 | 44.60 | 42.56 | 5.36 | 14.41 | 52736.30 | 21999.10 | 17.92 |
| 2024-09-30 | 33.88 | 37.20 | 4.98 | 15.46 | 37966.73 | 13374.49 | 12.90 |
| 2024-09-27 | 30.98 | 32.22 | 1.81 | 5.95 | 20231.26 | 6425.24 | 6.87 |
| 2024-09-26 | 29.86 | 30.51 | 0.73 | 2.45 | 11372.54 | 3437.11 | 3.86 |
| 2024-09-25 | 29.57 | 29.78 | 0.39 | 1.33 | 12535.89 | 3771.86 | 4.26 |
| 2024-09-24 | 28.61 | 29.39 | 0.92 | 3.23 | 9278.00 | 2694.01 | 3.15 |
| 2024-09-23 | 28.53 | 28.47 | -0.06 | -0.21 | 4664.00 | 1336.05 | 1.58 |
| 2024-09-20 | 28.97 | 28.53 | -0.37 | -1.28 | 5535.00 | 1586.19 | 1.88 |
| 2024-09-19 | 28.54 | 28.90 | 0.50 | 1.76 | 6039.12 | 1745.30 | 2.05 |
| 2024-09-18 | 28.70 | 28.40 | -0.43 | -1.49 | 5246.00 | 1486.85 | 1.78 |
| 2024-09-13 | 29.61 | 28.83 | -0.74 | -2.50 | 6906.50 | 2009.45 | 2.35 |
| 2024-09-12 | 30.02 | 29.57 | -0.44 | -1.47 | 5203.00 | 1562.19 | 1.77 |
| 2024-09-11 | 29.96 | 30.01 | -0.10 | -0.33 | 4499.00 | 1355.04 | 1.53 |
| 2024-09-10 | 29.96 | 30.11 | 0.30 | 1.01 | 6723.74 | 2005.59 | 2.28 |
| 2024-09-09 | 29.30 | 29.81 | 0.11 | 0.37 | 3753.52 | 1116.15 | 1.28 |
| 2024-09-06 | 30.18 | 29.70 | -0.50 | -1.66 | 10187.89 | 3058.97 | 3.46 |
| 2024-09-05 | 30.39 | 30.20 | -0.09 | -0.30 | 10235.66 | 3105.25 | 3.48 |
| 2024-09-04 | 30.14 | 30.29 | -0.20 | -0.66 | 8718.11 | 2641.97 | 2.96 |
| 2024-09-03 | 30.01 | 30.49 | 0.36 | 1.20 | 9834.11 | 2989.36 | 3.34 |
| 2024-09-02 | 31.49 | 30.13 | -0.31 | -1.02 | 16624.12 | 5132.15 | 5.65 |
| 2024-08-30 | 29.91 | 30.44 | 0.40 | 1.33 | 14590.12 | 4461.47 | 4.96 |
| 2024-08-29 | 29.41 | 30.04 | 0.48 | 1.62 | 14510.01 | 4314.48 | 4.93 |
| 2024-08-28 | 29.65 | 29.56 | -0.43 | -1.43 | 8501.45 | 2508.88 | 2.89 |
| 2024-08-27 | 30.13 | 29.99 | -0.41 | -1.35 | 8635.65 | 2585.44 | 2.93 |
| 2024-08-26 | 30.24 | 30.40 | 0.05 | 0.17 | 7825.21 | 2384.55 | 2.66 |
| 2024-08-23 | 30.33 | 30.35 | 0.01 | 0.03 | 8778.32 | 2667.36 | 2.98 |
| 2024-08-22 | 30.62 | 30.34 | -0.37 | -1.21 | 13367.96 | 4087.44 | 4.54 |
| 2024-08-21 | 30.99 | 30.71 | -2.28 | -6.91 | 26205.10 | 8096.84 | 8.90 |
| 2024-08-20 | 33.28 | 32.99 | -0.39 | -1.17 | 6620.00 | 2198.08 | 3.61 |
| 2024-08-19 | 35.48 | 33.38 | -2.45 | -6.84 | 18160.98 | 6158.19 | 9.91 |
| 2024-08-16 | 35.61 | 35.83 | 0.28 | 0.79 | 9062.92 | 3255.16 | 4.94 |
| 2024-08-15 | 35.80 | 35.55 | -0.25 | -0.70 | 6888.92 | 2451.29 | 3.76 |
| 2024-08-14 | 36.15 | 35.80 | -0.40 | -1.11 | 5956.00 | 2149.15 | 3.25 |
| 2024-08-13 | 35.14 | 36.20 | 0.75 | 2.12 | 6789.63 | 2437.33 | 3.70 |
| 2024-08-12 | 35.69 | 35.45 | -0.46 | -1.28 | 5414.00 | 1921.19 | 2.95 |
| 2024-08-09 | 36.50 | 35.91 | 0.01 | 0.03 | 7398.00 | 2688.14 | 4.04 |
| 2024-08-08 | 36.28 | 35.90 | -0.81 | -2.21 | 10636.32 | 3850.73 | 5.80 |
| 2024-08-07 | 36.55 | 36.71 | 0.60 | 1.66 | 12470.78 | 4633.05 | 6.80 |
| 2024-08-06 | 35.82 | 36.11 | 0.73 | 2.06 | 8146.48 | 2919.34 | 4.44 |
| 2024-08-05 | 37.49 | 35.38 | -2.62 | -6.90 | 16893.00 | 6192.73 | 9.21 |
| 2024-08-02 | 39.15 | 38.00 | -1.69 | -4.26 | 16851.59 | 6511.35 | 9.19 |
| 2024-08-01 | 39.82 | 39.69 | -0.21 | -0.53 | 20347.65 | 8112.51 | 11.10 |
| 2024-07-31 | 38.70 | 39.90 | 1.00 | 2.57 | 23766.88 | 9374.74 | 12.96 |
| 2024-07-30 | 38.13 | 38.90 | 0.24 | 0.62 | 18458.00 | 7116.20 | 10.07 |
| 2024-07-29 | 38.01 | 38.66 | 0.66 | 1.74 | 17207.73 | 6568.29 | 9.39 |
| 2024-07-26 | 39.78 | 38.00 | -1.98 | -4.95 | 27740.38 | 10733.35 | 15.13 |
| 2024-07-25 | 38.64 | 39.98 | 0.98 | 2.51 | 34919.43 | 13790.28 | 19.05 |
| 2024-07-24 | 40.31 | 39.00 | -0.99 | -2.48 | 27638.24 | 10896.92 | 15.08 |
| 2024-07-23 | 41.39 | 39.99 | -1.43 | -3.45 | 36546.21 | 14887.80 | 19.93 |
| 2024-07-22 | 42.89 | 41.42 | -0.84 | -1.99 | 62390.84 | 27014.78 | 34.03 |
| 2024-07-19 | 35.22 | 42.26 | 7.04 | 19.99 | 48197.30 | 19122.23 | 26.29 |
| 2024-07-18 | 35.90 | 35.22 | -0.88 | -2.44 | 10060.83 | 3538.61 | 5.49 |
| 2024-07-17 | 36.20 | 36.10 | -0.19 | -0.52 | 9960.32 | 3641.84 | 5.43 |
| 2024-07-16 | 35.98 | 36.29 | 0.36 | 1.00 | 6483.62 | 2331.48 | 3.54 |
| 2024-07-15 | 36.40 | 35.93 | -0.47 | -1.29 | 5530.73 | 1986.61 | 3.02 |
| 2024-07-12 | 36.89 | 36.40 | -0.69 | -1.86 | 7384.14 | 2715.20 | 4.03 |
| 2024-07-11 | 36.34 | 37.09 | 0.99 | 2.74 | 9812.00 | 3629.66 | 5.35 |
| 2024-07-10 | 36.30 | 36.10 | -0.35 | -0.96 | 7335.00 | 2663.95 | 4.00 |
| 2024-07-09 | 34.73 | 36.45 | 1.67 | 4.80 | 11584.86 | 4154.26 | 6.32 |
| 2024-07-08 | 35.63 | 34.78 | -1.18 | -3.28 | 7175.54 | 2545.17 | 3.91 |
| 2024-07-05 | 35.57 | 35.96 | 0.20 | 0.56 | 6635.89 | 2365.99 | 3.62 |
| 2024-07-04 | 37.81 | 35.76 | -1.50 | -4.03 | 9463.65 | 3450.73 | 5.16 |
| 2024-07-03 | 37.60 | 37.26 | -0.22 | -0.59 | 9543.89 | 3573.45 | 5.21 |
| 2024-07-02 | 38.80 | 37.48 | -1.37 | -3.53 | 12561.13 | 4791.57 | 6.85 |
| 2024-07-01 | 39.20 | 38.85 | -1.15 | -2.88 | 18932.26 | 7350.61 | 10.33 |
| 2024-06-28 | 37.09 | 40.00 | 2.25 | 5.96 | 24204.04 | 9427.01 | 13.20 |
| 2024-06-27 | 37.60 | 37.75 | -0.12 | -0.32 | 13675.34 | 5193.49 | 7.46 |
| 2024-06-26 | 36.38 | 37.87 | 1.57 | 4.33 | 18044.65 | 6705.66 | 9.84 |
| 2024-06-25 | 37.92 | 36.30 | -1.90 | -4.97 | 18283.49 | 6744.69 | 9.97 |
| 2024-06-24 | 38.02 | 38.20 | -0.26 | -0.68 | 20070.33 | 7742.69 | 10.95 |
| 2024-06-21 | 39.90 | 38.46 | -1.92 | -4.76 | 20160.81 | 7843.43 | 11.00 |
| 2024-06-20 | 41.26 | 40.38 | -1.32 | -3.17 | 22579.18 | 9381.40 | 12.32 |
| 2024-06-19 | 43.10 | 41.70 | -1.94 | -4.45 | 24400.76 | 10290.05 | 13.31 |
| 2024-06-18 | 42.00 | 43.64 | 1.71 | 4.08 | 32796.15 | 13976.72 | 17.89 |
| 2024-06-17 | 42.88 | 41.93 | -1.44 | -3.32 | 26943.79 | 11557.23 | 14.70 |
| 2024-06-14 | 44.68 | 43.37 | -2.12 | -4.66 | 29771.51 | 13070.32 | 16.24 |
| 2024-06-13 | 42.93 | 45.49 | 1.84 | 4.22 | 47392.88 | 21245.56 | 25.85 |
| 2024-06-12 | 44.08 | 43.65 | -0.57 | -1.29 | 35202.37 | 15265.09 | 19.20 |
| 2024-06-11 | 41.56 | 44.22 | 1.31 | 3.05 | 45834.46 | 19171.20 | 25.00 |
| 2024-06-07 | 42.12 | 42.91 | 0.26 | 0.61 | 62140.59 | 27180.62 | 33.89 |
| 2024-06-06 | 39.30 | 42.65 | 3.10 | 7.84 | 53902.66 | 22589.97 | 29.40 |
| 2024-06-05 | 38.65 | 39.55 | 0.64 | 1.65 | 24843.53 | 10032.23 | 13.55 |
| 2024-06-04 | 39.93 | 38.91 | -1.60 | -3.95 | 19372.05 | 7512.91 | 10.57 |
| 2024-06-03 | 41.88 | 40.51 | -1.12 | -2.69 | 22283.33 | 9074.67 | 12.15 |
| 2024-05-31 | 39.60 | 41.63 | 1.36 | 3.38 | 34984.09 | 14339.21 | 19.08 |
| 2024-05-30 | 38.52 | 40.27 | 1.19 | 3.05 | 27147.92 | 10651.50 | 14.81 |
| 2024-05-29 | 40.12 | 39.08 | -2.23 | -5.40 | 31982.68 | 12697.16 | 17.45 |
| 2024-05-28 | 39.31 | 41.31 | -0.05 | -0.12 | 47685.34 | 19393.97 | 26.01 |
| 2024-05-27 | 37.04 | 41.36 | 4.43 | 12.00 | 52754.36 | 21152.89 | 28.78 |
| 2024-05-24 | 36.80 | 36.93 | -0.66 | -1.76 | 22765.71 | 8380.04 | 12.42 |
| 2024-05-23 | 35.69 | 37.83 | 2.00 | 5.58 | 35086.41 | 13199.79 | 19.14 |
| 2024-05-22 | 34.73 | 35.83 | 1.12 | 3.23 | 7839.73 | 2770.64 | 4.28 |
| 2024-05-21 | 35.20 | 34.71 | -0.59 | -1.67 | 6504.00 | 2264.05 | 3.55 |
| 2024-05-20 | 35.54 | 35.30 | -0.26 | -0.73 | 6201.40 | 2200.35 | 3.38 |
| 2024-05-17 | 34.86 | 35.56 | 0.71 | 2.04 | 5541.65 | 1955.57 | 3.02 |
| 2024-05-16 | 34.70 | 34.85 | 0.27 | 0.78 | 5015.88 | 1751.26 | 2.74 |
| 2024-05-15 | 34.65 | 34.58 | -0.24 | -0.69 | 4785.99 | 1673.68 | 2.61 |
| 2024-05-14 | 34.60 | 34.82 | 0.37 | 1.07 | 4324.66 | 1511.73 | 2.36 |
日K线
周K线
月K线
