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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 4.35 | 4.37 | 4.19 | 4.26 | -2.74% | 3.87 | 5.07% |
| 2026-04-20 | 4.30 | 4.50 | 4.25 | 4.38 | +0.92% | 5.24 | 6.65% |
| 2026-04-17 | 4.18 | 4.57 | 4.16 | 4.34 | +3.83% | 6.69 | 8.61% |
| 2026-04-16 | 4.15 | 4.30 | 4.09 | 4.18 | +0.24% | 4.11 | 5.51% |
| 2026-04-15 | 4.27 | 4.30 | 4.12 | 4.17 | -2.80% | 4.83 | 6.45% |
| 2026-04-14 | 4.21 | 4.43 | 4.15 | 4.29 | +0.23% | 7.24 | 9.41% |
| 2026-04-13 | 3.98 | 4.30 | 3.90 | 4.28 | +4.14% | 8.78 | 11.80% |
| 2026-04-10 | 3.99 | 4.35 | 3.98 | 4.11 | +4.05% | 10.89 | 14.36% |
| 2026-04-09 | 3.92 | 4.00 | 3.85 | 3.95 | -0.50% | 4.37 | 6.24% |
| 2026-04-08 | 3.79 | 4.05 | 3.75 | 3.97 | +7.88% | 6.82 | 9.67% |
| 2026-04-07 | 3.65 | 3.83 | 3.61 | 3.68 | +0.82% | 2.90 | 4.35% |
| 2026-04-03 | 3.82 | 3.87 | 3.54 | 3.65 | -3.69% | 3.60 | 5.48% |
| 2026-04-02 | 4.06 | 4.06 | 3.77 | 3.79 | -5.25% | 5.83 | 8.47% |
| 2026-04-01 | 3.79 | 4.00 | 3.70 | 4.00 | +9.89% | 3.17 | 4.51% |
| 2026-03-31 | 3.70 | 3.88 | 3.60 | 3.64 | -2.15% | 3.91 | 5.87% |
| 2026-03-30 | 3.65 | 3.75 | 3.42 | 3.72 | +0.27% | 3.57 | 5.58% |
| 2026-03-27 | 3.69 | 3.75 | 3.60 | 3.71 | -0.27% | 2.86 | 4.34% |
| 2026-03-26 | 3.90 | 3.93 | 3.70 | 3.72 | -5.34% | 4.34 | 6.41% |
| 2026-03-25 | 3.79 | 4.03 | 3.79 | 3.93 | +4.24% | 6.44 | 9.20% |
| 2026-03-24 | 3.71 | 3.89 | 3.64 | 3.77 | +6.50% | 7.26 | 10.72% |