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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 8.88 | 8.92 | 8.76 | 8.90 | 0.00% | 1.17 | 2.35% |
| 2025-10-22 | 8.86 | 9.03 | 8.86 | 8.90 | -0.67% | 1.45 | 2.87% |
| 2025-10-21 | 9.10 | 9.10 | 8.82 | 8.96 | +1.01% | 2.05 | 4.06% |
| 2025-10-20 | 8.71 | 8.97 | 8.71 | 8.87 | +2.19% | 2.19 | 4.38% |
| 2025-10-17 | 8.75 | 9.10 | 8.65 | 8.68 | -0.69% | 3.08 | 6.13% |
| 2025-10-16 | 8.85 | 8.87 | 8.71 | 8.74 | -1.91% | 1.25 | 2.52% |
| 2025-10-15 | 8.77 | 8.91 | 8.67 | 8.91 | +1.83% | 1.58 | 3.16% |
| 2025-10-14 | 9.04 | 9.08 | 8.72 | 8.75 | -2.89% | 2.17 | 4.31% |
| 2025-10-13 | 8.68 | 9.03 | 8.36 | 9.01 | +0.11% | 2.42 | 4.87% |
| 2025-10-10 | 9.23 | 9.23 | 8.97 | 9.00 | -2.49% | 2.64 | 5.16% |
| 2025-10-09 | 9.25 | 9.37 | 9.19 | 9.23 | +0.54% | 1.91 | 3.64% |
| 2025-09-30 | 9.30 | 9.40 | 9.12 | 9.18 | -1.18% | 2.14 | 4.11% |
| 2025-09-29 | 9.25 | 9.32 | 9.10 | 9.29 | +0.43% | 1.65 | 3.15% |
| 2025-09-26 | 9.58 | 9.60 | 9.25 | 9.25 | -3.85% | 2.46 | 4.63% |
| 2025-09-25 | 9.78 | 9.83 | 9.60 | 9.62 | -1.54% | 2.14 | 3.90% |
| 2025-09-24 | 9.40 | 9.78 | 9.20 | 9.77 | +3.17% | 3.49 | 6.44% |
| 2025-09-23 | 10.00 | 10.01 | 9.25 | 9.47 | -5.49% | 4.79 | 8.87% |
| 2025-09-22 | 9.84 | 10.17 | 9.84 | 10.02 | +1.83% | 3.08 | 5.42% |
| 2025-09-19 | 9.94 | 10.02 | 9.82 | 9.84 | -1.01% | 2.38 | 4.25% |
| 2025-09-18 | 10.07 | 10.24 | 9.81 | 9.94 | -1.88% | 4.55 | 8.00% |