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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 9.52 | 9.73 | 9.47 | 9.66 | 0.00% | 8.91 | 16.36% |
| 2025-06-24 | 9.26 | 9.66 | 9.21 | 9.66 | +3.98% | 9.65 | 18.04% |
| 2025-06-23 | 8.68 | 9.40 | 8.58 | 9.29 | +3.68% | 6.97 | 13.49% |
| 2025-06-20 | 9.20 | 9.35 | 8.92 | 8.96 | -1.97% | 4.87 | 9.47% |
| 2025-06-19 | 9.46 | 9.46 | 9.09 | 9.14 | -3.48% | 7.39 | 14.13% |
| 2025-06-18 | 8.76 | 9.77 | 8.70 | 9.47 | +6.52% | 12.65 | 24.06% |
| 2025-06-17 | 8.80 | 9.10 | 8.69 | 8.89 | +1.37% | 4.31 | 8.54% |
| 2025-06-16 | 8.49 | 8.80 | 8.40 | 8.77 | +2.69% | 3.59 | 7.27% |
| 2025-06-13 | 8.74 | 8.81 | 8.46 | 8.54 | -4.15% | 3.97 | 8.16% |
| 2025-06-12 | 9.11 | 9.20 | 8.84 | 8.91 | -0.56% | 5.56 | 10.90% |
| 2025-06-11 | 8.76 | 9.15 | 8.76 | 8.96 | +2.28% | 4.91 | 9.71% |
| 2025-06-10 | 9.00 | 9.01 | 8.60 | 8.76 | -2.01% | 2.81 | 5.66% |
| 2025-06-09 | 8.90 | 9.02 | 8.88 | 8.94 | +0.68% | 2.66 | 5.25% |
| 2025-06-06 | 8.80 | 8.96 | 8.69 | 8.88 | +0.91% | 2.81 | 5.63% |
| 2025-06-05 | 8.60 | 8.82 | 8.52 | 8.80 | +1.97% | 3.16 | 6.41% |
| 2025-06-04 | 8.54 | 8.68 | 8.50 | 8.63 | +1.17% | 1.73 | 3.56% |
| 2025-06-03 | 8.45 | 8.63 | 8.39 | 8.53 | +0.23% | 1.49 | 3.09% |
| 2025-05-30 | 8.76 | 8.77 | 8.43 | 8.51 | -3.30% | 2.65 | 5.50% |
| 2025-05-29 | 8.67 | 8.85 | 8.65 | 8.80 | +1.85% | 2.58 | 5.19% |
| 2025-05-28 | 8.79 | 8.86 | 8.58 | 8.64 | -1.71% | 2.12 | 4.32% |