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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 8.84 | 8.92 | 8.73 | 8.88 | +0.34% | 1.40 | 2.78% |
| 2026-01-16 | 8.95 | 9.01 | 8.79 | 8.85 | -0.90% | 1.80 | 3.59% |
| 2026-01-15 | 8.98 | 9.08 | 8.83 | 8.93 | -2.08% | 2.57 | 5.08% |
| 2026-01-14 | 8.93 | 9.25 | 8.92 | 9.12 | +1.90% | 4.06 | 7.85% |
| 2026-01-13 | 9.31 | 9.32 | 8.93 | 8.95 | -3.87% | 3.56 | 6.93% |
| 2026-01-12 | 9.05 | 9.35 | 8.99 | 9.31 | +3.44% | 3.88 | 7.44% |
| 2026-01-09 | 8.92 | 9.02 | 8.88 | 9.00 | +0.67% | 2.63 | 5.19% |
| 2026-01-08 | 8.81 | 8.98 | 8.76 | 8.94 | +1.36% | 2.16 | 4.29% |
| 2026-01-07 | 8.94 | 8.96 | 8.81 | 8.82 | -1.45% | 1.91 | 3.80% |
| 2026-01-06 | 8.90 | 9.04 | 8.84 | 8.95 | +0.22% | 2.47 | 4.87% |
| 2026-01-05 | 8.58 | 8.94 | 8.56 | 8.93 | +3.48% | 2.83 | 5.70% |
| 2025-12-31 | 8.76 | 8.80 | 8.54 | 8.63 | +0.23% | 1.39 | 2.83% |
| 2025-12-30 | 8.61 | 8.69 | 8.57 | 8.61 | -0.35% | 1.15 | 2.36% |
| 2025-12-29 | 8.71 | 8.76 | 8.61 | 8.64 | -1.59% | 1.54 | 3.14% |
| 2025-12-26 | 8.67 | 8.84 | 8.61 | 8.78 | +1.27% | 2.34 | 4.75% |
| 2025-12-25 | 8.60 | 8.70 | 8.56 | 8.67 | +0.58% | 1.53 | 3.12% |
| 2025-12-24 | 8.54 | 8.69 | 8.50 | 8.62 | +0.70% | 1.43 | 2.92% |
| 2025-12-23 | 8.72 | 8.75 | 8.55 | 8.56 | -1.83% | 1.61 | 3.29% |
| 2025-12-22 | 8.66 | 8.78 | 8.63 | 8.72 | +0.69% | 1.49 | 3.01% |
| 2025-12-19 | 8.52 | 8.71 | 8.52 | 8.66 | +1.64% | 1.78 | 3.64% |