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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 3.16 | 3.29 | 3.12 | 3.21 | +1.90% | 4.10 | 7.15% |
| 2025-09-15 | 3.11 | 3.18 | 3.09 | 3.15 | +1.29% | 3.64 | 6.49% |
| 2025-09-12 | 3.15 | 3.21 | 3.10 | 3.11 | -2.20% | 4.24 | 7.58% |
| 2025-09-11 | 3.05 | 3.33 | 3.00 | 3.18 | +4.26% | 7.47 | 13.42% |
| 2025-09-10 | 2.80 | 3.05 | 2.79 | 3.05 | +10.11% | 2.29 | 4.27% |
| 2025-09-09 | 2.89 | 2.90 | 2.75 | 2.77 | -4.48% | 2.55 | 5.10% |
| 2025-09-08 | 2.95 | 3.02 | 2.87 | 2.90 | -2.36% | 3.05 | 5.84% |
| 2025-09-05 | 2.95 | 2.98 | 2.86 | 2.97 | +0.68% | 3.34 | 6.37% |
| 2025-09-04 | 3.15 | 3.17 | 2.86 | 2.95 | -6.94% | 6.73 | 12.43% |
| 2025-09-03 | 2.88 | 3.17 | 2.85 | 3.17 | +10.07% | 6.48 | 11.78% |
| 2025-09-02 | 2.95 | 3.09 | 2.85 | 2.88 | -3.03% | 3.72 | 7.08% |
| 2025-09-01 | 3.01 | 3.05 | 2.85 | 2.97 | +0.34% | 5.67 | 10.76% |
| 2025-08-29 | 2.69 | 2.96 | 2.69 | 2.96 | +10.04% | 3.20 | 6.25% |
| 2025-08-28 | 2.65 | 2.72 | 2.56 | 2.69 | +0.75% | 1.94 | 4.10% |
| 2025-08-27 | 2.67 | 2.80 | 2.67 | 2.67 | 0.00% | 2.46 | 5.08% |
| 2025-08-26 | 2.66 | 2.71 | 2.62 | 2.67 | 0.00% | 1.10 | 2.29% |
| 2025-08-25 | 2.69 | 2.72 | 2.66 | 2.67 | -0.37% | 1.25 | 2.59% |
| 2025-08-22 | 2.68 | 2.71 | 2.65 | 2.68 | +0.75% | 1.21 | 2.53% |
| 2025-08-21 | 2.69 | 2.74 | 2.65 | 2.66 | -0.75% | 1.19 | 2.48% |
| 2025-08-20 | 2.69 | 2.71 | 2.65 | 2.68 | -0.37% | 1.18 | 2.47% |