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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 2.98 | 2.99 | 2.88 | 2.90 | -3.01% | 0.97 | 1.87% |
| 2025-11-18 | 3.07 | 3.07 | 2.96 | 2.99 | -2.61% | 1.39 | 2.60% |
| 2025-11-17 | 2.96 | 3.08 | 2.94 | 3.07 | +3.37% | 1.90 | 3.53% |
| 2025-11-14 | 2.92 | 3.00 | 2.92 | 2.97 | +1.02% | 1.12 | 2.11% |
| 2025-11-13 | 2.93 | 2.95 | 2.89 | 2.94 | +0.34% | 0.85 | 1.63% |
| 2025-11-12 | 2.98 | 2.99 | 2.89 | 2.93 | -1.68% | 1.20 | 2.29% |
| 2025-11-11 | 3.01 | 3.03 | 2.97 | 2.98 | -1.00% | 0.92 | 1.71% |
| 2025-11-10 | 2.97 | 3.02 | 2.95 | 3.01 | +1.35% | 1.05 | 1.96% |
| 2025-11-07 | 2.97 | 2.99 | 2.96 | 2.97 | -0.34% | 0.65 | 1.23% |
| 2025-11-06 | 3.05 | 3.06 | 2.97 | 2.98 | -1.97% | 1.00 | 1.86% |
| 2025-11-05 | 3.01 | 3.09 | 2.99 | 3.04 | +0.33% | 1.29 | 2.38% |
| 2025-11-04 | 3.01 | 3.05 | 2.97 | 3.03 | +0.33% | 1.18 | 2.20% |
| 2025-11-03 | 2.98 | 3.02 | 2.94 | 3.02 | +1.68% | 1.02 | 1.90% |
| 2025-10-31 | 2.95 | 2.98 | 2.94 | 2.97 | +0.34% | 0.95 | 1.80% |
| 2025-10-30 | 3.02 | 3.03 | 2.93 | 2.96 | -2.63% | 1.44 | 2.74% |
| 2025-10-29 | 3.02 | 3.06 | 2.97 | 3.04 | +1.00% | 1.28 | 2.38% |
| 2025-10-28 | 3.05 | 3.06 | 2.99 | 3.01 | -1.31% | 1.12 | 2.09% |
| 2025-10-27 | 3.02 | 3.05 | 2.97 | 3.05 | +0.33% | 1.72 | 3.21% |
| 2025-10-24 | 3.11 | 3.15 | 3.03 | 3.04 | -1.94% | 1.82 | 3.33% |
| 2025-10-23 | 3.19 | 3.19 | 3.03 | 3.10 | -3.43% | 2.12 | 3.84% |