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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 9.96 | 10.30 | 9.96 | 10.13 | +1.00% | 4.34 | 7.56% |
| 2025-09-16 | 9.83 | 10.07 | 9.75 | 10.03 | +1.93% | 3.32 | 5.90% |
| 2025-09-15 | 9.92 | 9.97 | 9.81 | 9.84 | -0.71% | 2.42 | 4.33% |
| 2025-09-12 | 10.06 | 10.13 | 9.91 | 9.91 | -1.49% | 3.58 | 6.31% |
| 2025-09-11 | 9.77 | 10.06 | 9.61 | 10.06 | +2.97% | 4.10 | 7.30% |
| 2025-09-10 | 9.79 | 9.85 | 9.72 | 9.77 | +0.31% | 2.15 | 3.88% |
| 2025-09-09 | 10.12 | 10.13 | 9.71 | 9.74 | -3.18% | 3.40 | 6.10% |
| 2025-09-08 | 9.98 | 10.19 | 9.90 | 10.06 | +0.40% | 3.51 | 6.19% |
| 2025-09-05 | 9.88 | 10.03 | 9.60 | 10.02 | +2.35% | 4.14 | 7.42% |
| 2025-09-04 | 9.91 | 10.26 | 9.56 | 9.79 | -2.10% | 5.60 | 9.94% |
| 2025-09-03 | 10.41 | 10.54 | 9.96 | 10.00 | -5.75% | 6.28 | 10.82% |
| 2025-09-02 | 11.32 | 11.32 | 10.50 | 10.61 | -6.35% | 8.40 | 13.80% |
| 2025-09-01 | 11.14 | 11.33 | 11.04 | 11.33 | +1.71% | 7.90 | 12.46% |
| 2025-08-29 | 11.38 | 11.40 | 10.92 | 11.14 | -4.13% | 9.99 | 15.86% |
| 2025-08-28 | 11.85 | 12.19 | 11.23 | 11.62 | -0.68% | 13.57 | 20.65% |
| 2025-08-27 | 11.40 | 12.37 | 11.21 | 11.70 | +1.56% | 19.72 | 29.90% |
| 2025-08-26 | 11.01 | 11.95 | 10.65 | 11.52 | +0.96% | 18.92 | 29.50% |
| 2025-08-25 | 10.94 | 11.98 | 10.72 | 11.41 | +3.82% | 20.77 | 32.23% |
| 2025-08-22 | 10.91 | 11.50 | 10.74 | 10.99 | +4.07% | 26.23 | 41.78% |
| 2025-08-21 | 9.81 | 10.56 | 9.67 | 10.56 | +10.00% | 17.03 | 29.54% |