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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 72.79 | 73.35 | 72.40 | 73.08 | +0.52% | 4.83 | 1.48% |
| 2025-07-21 | 72.70 | 72.98 | 72.40 | 72.70 | 0.00% | 3.29 | 1.01% |
| 2025-07-18 | 73.09 | 73.85 | 72.40 | 72.70 | -0.52% | 4.48 | 1.37% |
| 2025-07-17 | 71.92 | 73.13 | 71.41 | 73.08 | +1.40% | 5.34 | 1.64% |
| 2025-07-16 | 70.90 | 74.00 | 70.90 | 72.07 | +1.55% | 7.87 | 2.41% |
| 2025-07-15 | 71.25 | 71.85 | 70.18 | 70.97 | -0.63% | 3.78 | 1.19% |
| 2025-07-14 | 71.68 | 71.80 | 71.25 | 71.42 | -0.36% | 2.79 | 0.87% |
| 2025-07-11 | 70.98 | 72.20 | 70.56 | 71.68 | +0.99% | 4.53 | 1.41% |
| 2025-07-10 | 70.66 | 71.20 | 70.51 | 70.98 | +0.18% | 2.71 | 0.85% |
| 2025-07-09 | 71.30 | 71.62 | 70.60 | 70.85 | -0.63% | 3.43 | 1.08% |
| 2025-07-08 | 70.34 | 71.63 | 70.34 | 71.30 | +1.39% | 3.72 | 1.17% |
| 2025-07-07 | 70.69 | 70.95 | 70.08 | 70.32 | -0.66% | 2.25 | 0.72% |
| 2025-07-04 | 71.71 | 71.89 | 70.45 | 70.79 | -1.86% | 4.96 | 1.56% |
| 2025-07-03 | 69.80 | 73.88 | 69.65 | 72.13 | +3.23% | 8.57 | 2.66% |
| 2025-07-02 | 70.60 | 70.60 | 69.52 | 69.87 | -1.44% | 3.52 | 1.13% |
| 2025-07-01 | 71.18 | 71.69 | 70.70 | 70.89 | -0.67% | 3.72 | 1.17% |
| 2025-06-30 | 70.83 | 71.41 | 70.56 | 71.37 | +1.42% | 4.15 | 1.30% |
| 2025-06-27 | 70.69 | 71.42 | 70.07 | 70.37 | +0.66% | 4.49 | 1.42% |
| 2025-06-26 | 70.86 | 71.18 | 69.91 | 69.91 | -1.34% | 4.24 | 1.34% |
| 2025-06-25 | 69.72 | 71.00 | 69.25 | 70.86 | +1.77% | 6.21 | 1.97% |