卓易信息 sh.688258
131.09
+3.23%
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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 52.92 | 53.70 | 51.99 | 52.75 | -1.27% | 1.75 | 2.73% |
| 2025-07-21 | 52.28 | 53.70 | 51.50 | 53.43 | +0.58% | 2.85 | 4.45% |
| 2025-07-18 | 51.62 | 56.42 | 51.62 | 53.12 | +4.44% | 5.73 | 8.77% |
| 2025-07-17 | 49.73 | 51.21 | 49.23 | 50.86 | +1.29% | 2.29 | 3.74% |
| 2025-07-16 | 49.53 | 51.07 | 49.11 | 50.21 | +1.27% | 2.81 | 4.61% |
| 2025-07-15 | 47.13 | 50.40 | 46.19 | 49.59 | +5.21% | 3.39 | 5.78% |
| 2025-07-14 | 46.24 | 47.26 | 45.93 | 47.13 | +2.28% | 1.88 | 3.34% |
| 2025-07-11 | 44.37 | 46.59 | 44.00 | 46.08 | +3.11% | 1.65 | 2.99% |
| 2025-07-10 | 44.96 | 45.58 | 44.26 | 44.69 | -2.19% | 1.23 | 2.26% |
| 2025-07-09 | 45.50 | 46.33 | 45.44 | 45.69 | -0.74% | 0.94 | 1.69% |
| 2025-07-08 | 43.81 | 46.11 | 43.12 | 46.03 | +4.28% | 2.00 | 3.65% |
| 2025-07-07 | 44.93 | 45.47 | 43.73 | 44.14 | -2.19% | 1.17 | 2.17% |
| 2025-07-04 | 46.13 | 46.13 | 44.71 | 45.13 | -1.68% | 1.17 | 2.14% |
| 2025-07-03 | 45.83 | 46.13 | 45.13 | 45.90 | +0.55% | 0.90 | 1.62% |
| 2025-07-02 | 46.32 | 46.71 | 45.45 | 45.65 | -1.87% | 1.21 | 2.18% |
| 2025-07-01 | 48.48 | 48.48 | 46.20 | 46.52 | -3.80% | 1.62 | 2.84% |
| 2025-06-30 | 48.43 | 48.43 | 47.43 | 48.36 | +1.64% | 1.49 | 2.56% |
| 2025-06-27 | 48.71 | 48.71 | 47.24 | 47.58 | -0.31% | 1.45 | 2.49% |
| 2025-06-26 | 46.98 | 49.50 | 46.73 | 47.73 | +1.66% | 2.69 | 4.57% |
| 2025-06-25 | 46.06 | 47.06 | 45.45 | 46.95 | +2.62% | 1.38 | 2.45% |