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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 3.23 | 3.24 | 2.95 | 2.95 | -10.06% | 4.26 | 7.85% |
| 2026-02-12 | 2.89 | 3.28 | 2.79 | 3.28 | +10.07% | 8.10 | 15.02% |
| 2026-02-11 | 2.69 | 2.98 | 2.69 | 2.98 | +9.96% | 5.73 | 10.90% |
| 2026-02-10 | 2.66 | 2.88 | 2.63 | 2.71 | +3.44% | 2.28 | 4.65% |
| 2026-02-09 | 2.57 | 2.62 | 2.56 | 2.62 | +2.75% | 0.60 | 1.28% |
| 2026-02-06 | 2.54 | 2.57 | 2.53 | 2.55 | -0.39% | 0.38 | 0.83% |
| 2026-02-05 | 2.54 | 2.61 | 2.53 | 2.56 | 0.00% | 0.70 | 1.52% |
| 2026-02-04 | 2.50 | 2.69 | 2.49 | 2.56 | +2.40% | 1.03 | 2.25% |
| 2026-02-03 | 2.48 | 2.50 | 2.45 | 2.50 | +2.04% | 0.45 | 1.01% |
| 2026-02-02 | 2.51 | 2.54 | 2.44 | 2.45 | -2.78% | 0.50 | 1.12% |
| 2026-01-30 | 2.55 | 2.57 | 2.50 | 2.52 | -1.56% | 0.54 | 1.20% |
| 2026-01-29 | 2.54 | 2.60 | 2.53 | 2.56 | 0.00% | 0.67 | 1.46% |
| 2026-01-28 | 2.54 | 2.59 | 2.54 | 2.56 | 0.00% | 0.57 | 1.23% |
| 2026-01-27 | 2.62 | 2.63 | 2.52 | 2.56 | -2.66% | 0.77 | 1.68% |
| 2026-01-26 | 2.70 | 2.72 | 2.60 | 2.63 | -2.95% | 1.02 | 2.17% |
| 2026-01-23 | 2.70 | 2.72 | 2.69 | 2.71 | +0.37% | 0.62 | 1.28% |
| 2026-01-22 | 2.63 | 2.71 | 2.63 | 2.70 | +1.89% | 0.85 | 1.77% |
| 2026-01-21 | 2.65 | 2.69 | 2.60 | 2.65 | 0.00% | 0.53 | 1.13% |
| 2026-01-20 | 2.67 | 2.69 | 2.63 | 2.65 | -0.38% | 0.42 | 0.89% |
| 2026-01-19 | 2.61 | 2.67 | 2.60 | 2.66 | +1.92% | 0.53 | 1.13% |