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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 8.82 | 8.83 | 8.75 | 8.77 | -0.79% | 1.58 | 3.17% |
| 2025-07-22 | 8.93 | 8.96 | 8.82 | 8.84 | -1.56% | 2.18 | 4.35% |
| 2025-07-21 | 8.99 | 9.02 | 8.89 | 8.98 | +0.11% | 1.83 | 3.61% |
| 2025-07-18 | 8.91 | 9.04 | 8.86 | 8.97 | +0.79% | 2.52 | 4.98% |
| 2025-07-17 | 8.77 | 8.92 | 8.75 | 8.90 | +1.02% | 1.86 | 3.69% |
| 2025-07-16 | 8.77 | 8.92 | 8.75 | 8.81 | +0.46% | 1.46 | 2.92% |
| 2025-07-15 | 8.85 | 8.88 | 8.69 | 8.77 | -1.46% | 2.21 | 4.46% |
| 2025-07-14 | 8.85 | 8.92 | 8.82 | 8.90 | +0.11% | 1.35 | 2.69% |
| 2025-07-11 | 8.83 | 8.91 | 8.75 | 8.89 | +0.11% | 2.04 | 4.08% |
| 2025-07-10 | 8.94 | 8.94 | 8.81 | 8.88 | -0.11% | 1.66 | 3.31% |
| 2025-07-09 | 9.00 | 9.05 | 8.86 | 8.89 | -1.77% | 2.82 | 5.56% |
| 2025-07-08 | 8.98 | 9.07 | 8.92 | 9.05 | +0.78% | 2.26 | 4.41% |
| 2025-07-07 | 8.99 | 8.99 | 8.80 | 8.98 | -0.44% | 2.69 | 5.34% |
| 2025-07-04 | 9.24 | 9.30 | 9.01 | 9.02 | -3.22% | 4.85 | 9.44% |
| 2025-07-03 | 8.97 | 9.75 | 8.93 | 9.32 | +3.67% | 7.40 | 13.97% |
| 2025-07-02 | 9.20 | 9.20 | 8.91 | 8.99 | -2.39% | 3.20 | 6.29% |
| 2025-07-01 | 9.27 | 9.32 | 9.08 | 9.21 | -1.07% | 3.55 | 6.83% |
| 2025-06-30 | 9.27 | 9.55 | 9.24 | 9.31 | +0.32% | 4.05 | 7.67% |
| 2025-06-27 | 9.55 | 9.55 | 9.23 | 9.28 | -0.96% | 4.32 | 8.19% |
| 2025-06-26 | 9.67 | 9.67 | 9.35 | 9.37 | -3.00% | 7.50 | 13.99% |