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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 7.17 | 7.44 | 7.12 | 7.30 | +1.67% | 1.17 | 2.83% |
| 2026-04-21 | 7.30 | 7.31 | 7.10 | 7.18 | -1.91% | 0.86 | 2.12% |
| 2026-04-20 | 7.27 | 7.38 | 7.20 | 7.32 | +0.69% | 0.73 | 1.75% |
| 2026-04-17 | 7.26 | 7.34 | 7.20 | 7.27 | +0.14% | 0.73 | 1.76% |
| 2026-04-16 | 7.19 | 7.33 | 7.12 | 7.26 | +1.54% | 0.77 | 1.88% |
| 2026-04-15 | 7.35 | 7.35 | 7.09 | 7.15 | -2.32% | 0.75 | 1.83% |
| 2026-04-14 | 7.36 | 7.40 | 7.20 | 7.32 | +0.14% | 0.73 | 1.76% |
| 2026-04-13 | 7.28 | 7.35 | 7.23 | 7.31 | -0.14% | 0.57 | 1.38% |
| 2026-04-10 | 7.25 | 7.38 | 7.25 | 7.32 | +1.10% | 0.82 | 1.97% |
| 2026-04-09 | 7.20 | 7.27 | 7.13 | 7.24 | -0.28% | 0.95 | 2.33% |
| 2026-04-08 | 7.03 | 7.28 | 7.00 | 7.26 | +5.37% | 1.31 | 3.22% |
| 2026-04-07 | 6.74 | 6.91 | 6.74 | 6.89 | +1.77% | 0.54 | 1.39% |
| 2026-04-03 | 6.91 | 6.96 | 6.72 | 6.77 | -1.60% | 0.55 | 1.44% |
| 2026-04-02 | 7.05 | 7.09 | 6.82 | 6.88 | -2.69% | 0.67 | 1.70% |
| 2026-04-01 | 7.11 | 7.12 | 6.97 | 7.07 | +1.14% | 0.54 | 1.37% |
| 2026-03-31 | 7.10 | 7.16 | 6.96 | 6.99 | -1.69% | 0.58 | 1.44% |
| 2026-03-30 | 6.99 | 7.13 | 6.92 | 7.11 | +0.57% | 0.60 | 1.50% |
| 2026-03-27 | 6.79 | 7.09 | 6.75 | 7.07 | +2.02% | 0.77 | 1.95% |
| 2026-03-26 | 7.17 | 7.22 | 6.89 | 6.93 | -3.48% | 0.91 | 2.29% |
| 2026-03-25 | 7.05 | 7.20 | 7.05 | 7.18 | +2.28% | 0.84 | 2.07% |