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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 9.31 | 9.69 | 9.30 | 9.60 | +2.13% | 6.56 | 12.14% |
| 2025-08-19 | 9.36 | 9.45 | 9.26 | 9.40 | +0.43% | 4.56 | 8.59% |
| 2025-08-18 | 9.20 | 9.46 | 9.19 | 9.36 | +2.07% | 5.85 | 11.02% |
| 2025-08-15 | 9.21 | 9.29 | 9.15 | 9.17 | -0.54% | 4.43 | 8.51% |
| 2025-08-14 | 9.36 | 9.55 | 9.21 | 9.22 | -1.91% | 7.22 | 13.67% |
| 2025-08-13 | 9.23 | 9.45 | 9.16 | 9.40 | +1.51% | 5.28 | 9.98% |
| 2025-08-12 | 9.11 | 9.30 | 9.05 | 9.26 | +1.54% | 4.42 | 8.45% |
| 2025-08-11 | 9.00 | 9.16 | 8.99 | 9.12 | +1.11% | 2.80 | 5.43% |
| 2025-08-08 | 9.17 | 9.20 | 9.01 | 9.02 | -1.85% | 3.29 | 6.42% |
| 2025-08-07 | 9.17 | 9.40 | 9.16 | 9.19 | +0.33% | 5.44 | 10.39% |
| 2025-08-06 | 9.14 | 9.19 | 9.02 | 9.16 | -0.43% | 4.59 | 8.89% |
| 2025-08-05 | 8.86 | 9.25 | 8.85 | 9.20 | +4.07% | 7.40 | 14.34% |
| 2025-08-04 | 8.71 | 8.85 | 8.62 | 8.84 | +1.03% | 1.52 | 3.08% |
| 2025-08-01 | 8.77 | 8.86 | 8.71 | 8.75 | -0.79% | 1.09 | 2.20% |
| 2025-07-31 | 8.80 | 8.87 | 8.77 | 8.82 | +0.34% | 1.34 | 2.70% |
| 2025-07-30 | 8.91 | 8.91 | 8.77 | 8.79 | -1.35% | 1.55 | 3.11% |
| 2025-07-29 | 8.94 | 8.95 | 8.80 | 8.91 | -1.00% | 2.04 | 4.06% |
| 2025-07-28 | 8.98 | 9.05 | 8.87 | 9.00 | +1.12% | 3.03 | 5.96% |
| 2025-07-25 | 8.79 | 8.95 | 8.79 | 8.90 | +1.25% | 2.16 | 4.28% |
| 2025-07-24 | 8.77 | 8.82 | 8.76 | 8.79 | +0.23% | 1.45 | 2.92% |