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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 6.86 | 7.03 | 6.73 | 7.02 | +4.46% | 1.16 | 2.98% |
| 2026-03-23 | 7.01 | 7.08 | 6.67 | 6.72 | -6.28% | 1.14 | 2.93% |
| 2026-03-20 | 7.47 | 7.50 | 7.17 | 7.17 | -3.24% | 0.81 | 1.96% |
| 2026-03-19 | 7.60 | 7.65 | 7.39 | 7.41 | -3.89% | 0.96 | 2.26% |
| 2026-03-18 | 7.80 | 7.83 | 7.64 | 7.71 | -1.41% | 0.97 | 2.22% |
| 2026-03-17 | 7.93 | 7.98 | 7.77 | 7.82 | -1.76% | 0.83 | 1.87% |
| 2026-03-16 | 7.81 | 8.12 | 7.73 | 7.96 | +2.05% | 1.02 | 2.28% |
| 2026-03-13 | 7.85 | 7.92 | 7.78 | 7.80 | -1.39% | 0.65 | 1.46% |
| 2026-03-12 | 7.95 | 8.04 | 7.90 | 7.91 | -1.00% | 0.62 | 1.39% |
| 2026-03-11 | 8.03 | 8.09 | 7.99 | 7.99 | -0.99% | 0.69 | 1.52% |
| 2026-03-10 | 7.96 | 8.09 | 7.92 | 8.07 | +2.02% | 0.90 | 1.97% |
| 2026-03-09 | 7.81 | 7.94 | 7.77 | 7.91 | -1.37% | 0.83 | 1.88% |
| 2026-03-06 | 7.90 | 8.12 | 7.83 | 8.02 | +0.88% | 0.85 | 1.88% |
| 2026-03-05 | 8.17 | 8.18 | 7.90 | 7.95 | +2.98% | 1.01 | 2.23% |
| 2026-03-04 | 7.75 | 7.85 | 7.70 | 7.72 | -1.15% | 0.77 | 1.76% |
| 2026-03-03 | 8.13 | 8.19 | 7.81 | 7.81 | -3.94% | 1.46 | 3.24% |
| 2026-03-02 | 8.21 | 8.25 | 8.09 | 8.13 | -2.98% | 1.30 | 2.82% |
| 2026-02-27 | 8.33 | 8.38 | 8.26 | 8.38 | +0.24% | 0.91 | 1.92% |
| 2026-02-26 | 8.38 | 8.43 | 8.30 | 8.36 | -0.48% | 0.90 | 1.91% |
| 2026-02-25 | 8.38 | 8.41 | 8.33 | 8.40 | +0.48% | 0.80 | 1.68% |