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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 80.10 | 82.88 | 78.60 | 81.31 | +1.40% | 13.09 | 3.62% |
| 2025-08-18 | 80.80 | 81.00 | 79.20 | 80.19 | +0.43% | 12.13 | 3.38% |
| 2025-08-15 | 77.52 | 80.50 | 77.30 | 79.85 | +2.63% | 12.03 | 3.39% |
| 2025-08-14 | 77.50 | 80.86 | 77.04 | 77.80 | +0.57% | 16.65 | 4.67% |
| 2025-08-13 | 77.19 | 77.50 | 76.20 | 77.36 | +0.23% | 7.99 | 2.32% |
| 2025-08-12 | 76.08 | 77.79 | 75.80 | 77.18 | +1.27% | 7.70 | 2.23% |
| 2025-08-11 | 75.60 | 76.66 | 75.55 | 76.21 | +0.62% | 4.80 | 1.40% |
| 2025-08-08 | 77.50 | 77.59 | 75.63 | 75.74 | -2.77% | 7.13 | 2.08% |
| 2025-08-07 | 76.05 | 79.25 | 75.70 | 77.90 | +2.88% | 13.29 | 3.82% |
| 2025-08-06 | 75.17 | 76.00 | 74.60 | 75.72 | +0.69% | 4.30 | 1.27% |
| 2025-08-05 | 75.29 | 75.49 | 74.51 | 75.20 | +0.27% | 4.09 | 1.22% |
| 2025-08-04 | 74.03 | 75.59 | 73.77 | 75.00 | +0.74% | 4.29 | 1.28% |
| 2025-08-01 | 74.34 | 75.36 | 73.81 | 74.45 | +0.15% | 5.73 | 1.71% |
| 2025-07-31 | 75.47 | 76.72 | 74.04 | 74.34 | -1.67% | 7.10 | 2.10% |
| 2025-07-30 | 75.94 | 77.22 | 74.88 | 75.60 | -0.70% | 7.19 | 2.11% |
| 2025-07-29 | 75.80 | 76.60 | 75.70 | 76.13 | +0.36% | 4.83 | 1.41% |
| 2025-07-28 | 77.20 | 77.23 | 75.66 | 75.86 | -1.13% | 5.49 | 1.61% |
| 2025-07-25 | 76.50 | 77.65 | 75.80 | 76.73 | +0.34% | 8.18 | 2.39% |
| 2025-07-24 | 73.70 | 76.99 | 73.51 | 76.47 | +3.79% | 10.98 | 3.24% |
| 2025-07-23 | 73.01 | 74.50 | 72.80 | 73.68 | +0.82% | 7.22 | 2.18% |