卓郎智能 sh.600545
6.38
+10.00%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 5.90 | 6.38 | 5.88 | 6.38 | +10.00% | 6.44 | 5.81% |
| 2026-05-21 | 5.88 | 6.27 | 5.78 | 5.80 | -1.86% | 9.06 | 8.35% |
| 2026-05-20 | 5.79 | 5.98 | 5.54 | 5.91 | +0.17% | 7.45 | 7.18% |
| 2026-05-19 | 6.04 | 6.15 | 5.75 | 5.90 | -3.12% | 8.23 | 7.84% |
| 2026-05-18 | 6.05 | 6.30 | 5.95 | 6.09 | -3.64% | 10.50 | 9.62% |
| 2026-05-15 | 6.61 | 6.90 | 6.22 | 6.32 | -4.39% | 14.08 | 12.09% |
| 2026-05-14 | 6.41 | 6.76 | 6.15 | 6.61 | +5.25% | 14.88 | 12.84% |
| 2026-05-13 | 6.12 | 6.41 | 6.02 | 6.28 | +2.95% | 15.19 | 13.58% |
| 2026-05-12 | 6.09 | 6.39 | 5.51 | 6.10 | +0.66% | 19.37 | 18.03% |
| 2026-05-11 | 5.94 | 6.06 | 5.80 | 6.06 | +9.98% | 3.17 | 2.96% |
| 2026-05-08 | 5.01 | 5.51 | 5.01 | 5.51 | +9.98% | 8.57 | 8.88% |
| 2026-05-07 | 5.02 | 5.11 | 4.92 | 5.01 | +0.60% | 6.84 | 7.63% |
| 2026-05-06 | 4.90 | 5.05 | 4.74 | 4.98 | +1.84% | 8.37 | 9.47% |
| 2026-04-30 | 5.24 | 5.50 | 4.89 | 4.89 | -9.94% | 10.59 | 11.74% |
| 2026-04-29 | 4.98 | 5.43 | 4.91 | 5.43 | +9.92% | 7.92 | 8.40% |
| 2026-04-28 | 4.81 | 5.17 | 4.81 | 4.94 | -0.20% | 7.83 | 8.80% |
| 2026-04-27 | 4.53 | 4.99 | 4.50 | 4.95 | +4.43% | 10.42 | 12.09% |
| 2026-04-24 | 4.28 | 4.74 | 4.25 | 4.74 | +9.98% | 8.23 | 10.21% |
| 2026-04-23 | 4.30 | 4.35 | 4.17 | 4.31 | -0.46% | 3.57 | 4.70% |
| 2026-04-22 | 4.08 | 4.42 | 4.08 | 4.33 | +1.64% | 5.20 | 6.88% |