卓胜微 sz.300782
125.51
+3.70%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 123.03 | 129.70 | 121.51 | 125.51 | +3.70% | 33.36 | 5.95% |
| 2026-05-21 | 133.00 | 134.17 | 120.56 | 121.03 | -6.90% | 46.67 | 8.08% |
| 2026-05-20 | 129.39 | 132.46 | 125.76 | 130.00 | +0.47% | 39.96 | 6.88% |
| 2026-05-19 | 130.50 | 130.76 | 122.96 | 129.39 | -1.08% | 33.76 | 5.94% |
| 2026-05-18 | 129.00 | 134.44 | 128.08 | 130.80 | -2.12% | 39.74 | 6.77% |
| 2026-05-15 | 140.76 | 143.95 | 132.05 | 133.63 | -5.15% | 67.10 | 11.00% |
| 2026-05-14 | 130.95 | 144.90 | 129.47 | 140.88 | +10.99% | 86.94 | 14.30% |
| 2026-05-13 | 107.55 | 128.28 | 106.34 | 126.93 | +15.50% | 58.90 | 11.10% |
| 2026-05-12 | 108.00 | 112.38 | 105.80 | 109.90 | +2.34% | 39.73 | 8.13% |
| 2026-05-11 | 104.80 | 108.58 | 103.63 | 107.39 | +3.46% | 30.76 | 6.46% |
| 2026-05-08 | 104.50 | 106.49 | 102.23 | 103.80 | -2.59% | 21.86 | 4.66% |
| 2026-05-07 | 102.89 | 107.99 | 100.26 | 106.56 | +3.26% | 28.91 | 6.18% |
| 2026-05-06 | 101.80 | 105.50 | 100.00 | 103.20 | +3.59% | 30.78 | 6.69% |
| 2026-04-30 | 103.40 | 103.85 | 99.12 | 99.62 | -2.31% | 22.01 | 4.89% |
| 2026-04-29 | 104.00 | 106.38 | 101.86 | 101.98 | -2.59% | 21.15 | 4.57% |
| 2026-04-28 | 104.58 | 107.86 | 101.45 | 104.69 | -1.77% | 23.65 | 5.04% |
| 2026-04-27 | 104.09 | 109.75 | 103.80 | 106.58 | +3.78% | 26.07 | 5.44% |
| 2026-04-24 | 104.15 | 105.55 | 102.10 | 102.70 | -1.99% | 24.88 | 5.36% |
| 2026-04-23 | 112.58 | 113.58 | 104.12 | 104.78 | -8.56% | 41.65 | 8.63% |
| 2026-04-22 | 113.75 | 117.27 | 112.00 | 114.59 | +2.55% | 35.00 | 6.83% |