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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 9.06 | 9.91 | 8.90 | 9.91 | +9.99% | 9.47 | 17.27% |
| 2025-11-19 | 9.14 | 9.27 | 8.95 | 9.01 | -1.85% | 2.01 | 3.92% |
| 2025-11-18 | 9.35 | 9.36 | 9.11 | 9.18 | -1.82% | 2.91 | 5.59% |
| 2025-11-17 | 8.99 | 9.42 | 8.91 | 9.35 | +3.66% | 5.23 | 9.95% |
| 2025-11-14 | 8.65 | 9.20 | 8.60 | 9.02 | +3.68% | 5.43 | 10.61% |
| 2025-11-13 | 8.68 | 8.76 | 8.62 | 8.70 | +0.35% | 1.01 | 2.05% |
| 2025-11-12 | 8.82 | 8.82 | 8.62 | 8.67 | -1.92% | 1.43 | 2.90% |
| 2025-11-11 | 8.78 | 8.95 | 8.73 | 8.84 | +0.80% | 1.65 | 3.29% |
| 2025-11-10 | 8.66 | 8.79 | 8.66 | 8.77 | +1.39% | 1.32 | 2.68% |
| 2025-11-07 | 8.69 | 8.70 | 8.60 | 8.65 | -0.69% | 1.11 | 2.26% |
| 2025-11-06 | 8.78 | 8.83 | 8.61 | 8.71 | -1.02% | 1.57 | 3.18% |
| 2025-11-05 | 8.69 | 8.83 | 8.63 | 8.80 | +0.34% | 1.25 | 2.52% |
| 2025-11-04 | 8.87 | 8.88 | 8.68 | 8.77 | -1.13% | 1.25 | 2.53% |
| 2025-11-03 | 8.69 | 8.87 | 8.62 | 8.87 | +2.07% | 1.62 | 3.27% |
| 2025-10-31 | 8.51 | 8.73 | 8.50 | 8.69 | +1.64% | 1.63 | 3.32% |
| 2025-10-30 | 8.78 | 8.79 | 8.54 | 8.55 | -3.17% | 2.21 | 4.53% |
| 2025-10-29 | 8.91 | 8.91 | 8.76 | 8.83 | -0.79% | 1.50 | 3.00% |
| 2025-10-28 | 8.91 | 8.96 | 8.85 | 8.90 | -0.67% | 1.18 | 2.35% |
| 2025-10-27 | 9.00 | 9.10 | 8.88 | 8.96 | -0.11% | 1.44 | 2.83% |
| 2025-10-24 | 8.92 | 9.00 | 8.92 | 8.97 | +0.79% | 1.37 | 2.69% |