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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 3.22 | 3.28 | 3.18 | 3.21 | -1.53% | 2.35 | 4.08% |
| 2025-10-21 | 3.15 | 3.35 | 3.15 | 3.26 | +4.15% | 4.12 | 7.05% |
| 2025-10-20 | 3.20 | 3.22 | 3.11 | 3.13 | -1.26% | 2.50 | 4.44% |
| 2025-10-17 | 3.06 | 3.29 | 3.03 | 3.17 | +3.93% | 4.46 | 7.86% |
| 2025-10-16 | 3.17 | 3.18 | 3.03 | 3.05 | -3.79% | 1.97 | 3.58% |
| 2025-10-15 | 3.13 | 3.17 | 3.07 | 3.17 | +1.28% | 2.39 | 4.26% |
| 2025-10-14 | 3.12 | 3.20 | 3.08 | 3.13 | +1.95% | 3.65 | 6.51% |
| 2025-10-13 | 3.01 | 3.10 | 2.98 | 3.07 | -2.23% | 4.06 | 7.42% |
| 2025-10-10 | 2.86 | 3.14 | 2.85 | 3.14 | +10.18% | 4.26 | 7.65% |
| 2025-10-09 | 2.83 | 2.86 | 2.77 | 2.85 | +0.35% | 1.30 | 2.58% |
| 2025-09-30 | 2.90 | 2.91 | 2.82 | 2.84 | -1.73% | 1.06 | 2.07% |
| 2025-09-29 | 2.93 | 2.93 | 2.82 | 2.89 | -1.37% | 1.16 | 2.25% |
| 2025-09-26 | 2.92 | 3.01 | 2.85 | 2.93 | -0.34% | 1.60 | 3.06% |
| 2025-09-25 | 2.94 | 3.00 | 2.93 | 2.94 | +0.34% | 1.48 | 2.79% |
| 2025-09-24 | 2.93 | 2.95 | 2.83 | 2.93 | -0.34% | 1.60 | 3.09% |
| 2025-09-23 | 3.08 | 3.09 | 2.88 | 2.94 | -4.85% | 2.03 | 3.86% |
| 2025-09-22 | 3.08 | 3.10 | 2.98 | 3.09 | -0.32% | 1.86 | 3.44% |
| 2025-09-19 | 3.06 | 3.23 | 2.96 | 3.10 | +0.65% | 3.37 | 6.08% |
| 2025-09-18 | 3.12 | 3.18 | 3.02 | 3.08 | -1.91% | 2.59 | 4.66% |
| 2025-09-17 | 3.21 | 3.23 | 3.12 | 3.14 | -2.18% | 2.63 | 4.67% |