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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 8.52 | 8.66 | 8.51 | 8.52 | -1.16% | 1.53 | 3.15% |
| 2025-12-17 | 8.70 | 8.74 | 8.42 | 8.62 | -1.49% | 2.74 | 5.67% |
| 2025-12-16 | 8.77 | 8.95 | 8.69 | 8.75 | -0.34% | 2.69 | 5.38% |
| 2025-12-15 | 8.72 | 8.95 | 8.66 | 8.78 | -0.79% | 1.91 | 3.82% |
| 2025-12-12 | 8.96 | 9.08 | 8.80 | 8.85 | -1.78% | 3.08 | 6.10% |
| 2025-12-11 | 9.53 | 9.53 | 9.01 | 9.01 | -5.65% | 5.22 | 10.08% |
| 2025-12-10 | 9.83 | 9.89 | 9.36 | 9.55 | -3.54% | 5.73 | 10.60% |
| 2025-12-09 | 10.16 | 10.23 | 9.88 | 9.90 | -3.23% | 5.61 | 9.89% |
| 2025-12-08 | 9.95 | 10.30 | 9.89 | 10.23 | +2.92% | 7.50 | 13.03% |
| 2025-12-05 | 9.89 | 10.20 | 9.30 | 9.94 | -0.80% | 8.33 | 15.15% |
| 2025-12-04 | 10.33 | 10.44 | 9.88 | 10.02 | -4.93% | 12.03 | 21.08% |
| 2025-12-03 | 9.94 | 11.08 | 9.94 | 10.54 | +4.67% | 18.73 | 30.78% |
| 2025-12-02 | 10.47 | 10.49 | 10.02 | 10.07 | -2.23% | 6.70 | 11.69% |
| 2025-12-01 | 9.78 | 10.34 | 9.62 | 10.30 | +4.99% | 9.84 | 17.23% |
| 2025-11-28 | 9.90 | 10.05 | 9.72 | 9.81 | -2.39% | 5.60 | 10.06% |
| 2025-11-27 | 9.57 | 10.25 | 9.57 | 10.05 | +3.50% | 8.40 | 14.82% |
| 2025-11-26 | 10.06 | 10.47 | 9.69 | 9.71 | -5.08% | 8.12 | 14.38% |
| 2025-11-25 | 10.03 | 10.34 | 9.91 | 10.23 | +0.99% | 9.14 | 15.90% |
| 2025-11-24 | 9.96 | 10.21 | 9.83 | 10.13 | +0.30% | 8.58 | 15.11% |
| 2025-11-21 | 9.72 | 10.50 | 9.54 | 10.10 | +1.92% | 14.26 | 25.11% |