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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 8.36 | 8.38 | 8.28 | 8.36 | +1.21% | 0.76 | 1.61% |
| 2026-02-13 | 8.37 | 8.45 | 8.26 | 8.26 | -2.48% | 1.14 | 2.42% |
| 2026-02-12 | 8.28 | 8.66 | 8.18 | 8.47 | +1.93% | 1.85 | 3.90% |
| 2026-02-11 | 8.31 | 8.39 | 8.28 | 8.31 | 0.00% | 0.72 | 1.53% |
| 2026-02-10 | 8.27 | 8.47 | 8.23 | 8.31 | +0.36% | 1.11 | 2.35% |
| 2026-02-09 | 8.19 | 8.28 | 8.19 | 8.28 | +1.47% | 0.86 | 1.84% |
| 2026-02-06 | 8.09 | 8.20 | 8.06 | 8.16 | +0.49% | 0.79 | 1.70% |
| 2026-02-05 | 8.12 | 8.20 | 8.09 | 8.12 | -0.61% | 0.73 | 1.59% |
| 2026-02-04 | 8.20 | 8.21 | 8.10 | 8.17 | -0.73% | 1.15 | 2.50% |
| 2026-02-03 | 8.20 | 8.27 | 8.19 | 8.23 | +0.49% | 0.79 | 1.70% |
| 2026-02-02 | 8.25 | 8.33 | 8.18 | 8.19 | -1.33% | 0.87 | 1.87% |
| 2026-01-30 | 8.48 | 8.48 | 8.22 | 8.30 | -3.04% | 1.89 | 4.00% |
| 2026-01-29 | 8.60 | 8.68 | 8.50 | 8.56 | -1.50% | 1.20 | 2.46% |
| 2026-01-28 | 8.65 | 8.78 | 8.56 | 8.69 | +0.58% | 1.62 | 3.29% |
| 2026-01-27 | 8.61 | 8.65 | 8.41 | 8.64 | +0.23% | 1.42 | 2.94% |
| 2026-01-26 | 8.84 | 8.84 | 8.58 | 8.62 | -2.60% | 1.95 | 3.97% |
| 2026-01-23 | 8.77 | 8.85 | 8.68 | 8.85 | +1.37% | 1.62 | 3.26% |
| 2026-01-22 | 8.67 | 8.75 | 8.66 | 8.73 | +0.69% | 1.14 | 2.31% |
| 2026-01-21 | 8.62 | 8.75 | 8.56 | 8.67 | +0.12% | 1.31 | 2.66% |
| 2026-01-20 | 8.88 | 8.88 | 8.60 | 8.66 | -2.48% | 2.05 | 4.16% |