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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 44.97 | 46.37 | 44.97 | 45.75 | +2.05% | 1.04 | 1.88% |
| 2025-06-23 | 44.27 | 45.71 | 44.22 | 44.83 | +0.13% | 1.45 | 2.66% |
| 2025-06-20 | 46.14 | 47.07 | 44.69 | 44.77 | -4.28% | 1.63 | 2.96% |
| 2025-06-19 | 48.66 | 49.55 | 46.44 | 46.78 | -3.00% | 2.20 | 3.77% |
| 2025-06-18 | 47.45 | 48.26 | 46.54 | 48.22 | +0.14% | 1.45 | 2.52% |
| 2025-06-17 | 49.24 | 50.44 | 47.22 | 48.15 | -2.40% | 1.91 | 3.25% |
| 2025-06-16 | 45.71 | 50.42 | 45.43 | 49.34 | +6.40% | 3.42 | 5.74% |
| 2025-06-13 | 47.42 | 48.10 | 46.28 | 46.37 | -2.90% | 1.52 | 2.67% |
| 2025-06-12 | 45.83 | 47.99 | 45.34 | 47.75 | +3.86% | 2.54 | 4.41% |
| 2025-06-11 | 47.47 | 47.71 | 45.71 | 45.98 | -3.63% | 2.27 | 4.02% |
| 2025-06-10 | 49.65 | 49.84 | 47.02 | 47.71 | -4.22% | 4.74 | 8.12% |
| 2025-06-09 | 45.83 | 52.98 | 45.83 | 49.81 | +8.93% | 5.96 | 9.74% |
| 2025-06-06 | 45.43 | 45.81 | 44.94 | 45.73 | +0.66% | 0.97 | 1.75% |
| 2025-06-05 | 43.77 | 45.63 | 43.64 | 45.43 | +4.11% | 1.44 | 2.64% |
| 2025-06-04 | 43.71 | 45.07 | 43.44 | 43.64 | -0.34% | 1.43 | 2.66% |
| 2025-06-03 | 43.22 | 44.32 | 42.69 | 43.79 | +1.64% | 1.21 | 2.29% |
| 2025-05-30 | 43.60 | 44.33 | 42.88 | 43.08 | -1.37% | 1.06 | 2.00% |
| 2025-05-29 | 42.38 | 44.27 | 42.26 | 43.68 | +3.37% | 1.31 | 2.47% |
| 2025-05-28 | 42.07 | 43.03 | 41.85 | 42.25 | -0.91% | 0.84 | 1.63% |
| 2025-05-27 | 44.68 | 44.68 | 42.24 | 42.64 | -3.39% | 1.37 | 2.62% |