卓翼科技 sz.002369
6.91
-1.29%
2026-05-25
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 7.00 | 7.04 | 6.84 | 6.91 | -1.29% | 0.85 | 2.16% |
| 2026-05-22 | 6.81 | 7.05 | 6.62 | 7.00 | +3.24% | 1.35 | 3.48% |
| 2026-05-21 | 7.18 | 7.42 | 6.75 | 6.78 | -4.64% | 1.49 | 3.73% |
| 2026-05-20 | 7.26 | 7.28 | 7.06 | 7.11 | -2.47% | 0.87 | 2.15% |
| 2026-05-19 | 7.28 | 7.36 | 7.11 | 7.29 | +0.14% | 0.84 | 2.06% |
| 2026-05-18 | 7.16 | 7.32 | 7.10 | 7.28 | +0.97% | 0.76 | 1.86% |
| 2026-05-15 | 7.35 | 7.42 | 7.11 | 7.21 | -1.90% | 1.05 | 2.56% |
| 2026-05-14 | 7.39 | 7.58 | 7.26 | 7.35 | -0.41% | 1.42 | 3.38% |
| 2026-05-13 | 7.33 | 7.48 | 7.24 | 7.38 | +0.82% | 0.99 | 2.37% |
| 2026-05-12 | 7.49 | 7.51 | 7.30 | 7.32 | -2.27% | 0.93 | 2.22% |
| 2026-05-11 | 7.56 | 7.62 | 7.45 | 7.49 | -0.40% | 1.01 | 2.38% |
| 2026-05-08 | 7.40 | 7.53 | 7.36 | 7.52 | +0.80% | 0.84 | 1.98% |
| 2026-05-07 | 7.48 | 7.52 | 7.34 | 7.46 | +0.13% | 0.90 | 2.14% |
| 2026-05-06 | 7.38 | 7.50 | 7.34 | 7.45 | +1.50% | 1.19 | 2.84% |
| 2026-04-30 | 7.29 | 7.36 | 7.25 | 7.34 | +0.55% | 0.64 | 1.55% |
| 2026-04-29 | 7.16 | 7.35 | 7.14 | 7.30 | +0.97% | 0.80 | 1.93% |
| 2026-04-28 | 7.26 | 7.37 | 7.17 | 7.23 | -0.55% | 1.08 | 2.62% |
| 2026-04-27 | 7.08 | 7.32 | 7.06 | 7.27 | +2.54% | 1.37 | 3.33% |
| 2026-04-24 | 7.08 | 7.15 | 6.96 | 7.09 | 0.00% | 0.67 | 1.67% |
| 2026-04-23 | 7.29 | 7.31 | 7.03 | 7.09 | -2.88% | 1.11 | 2.75% |