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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 68.58 | 69.72 | 68.30 | 69.63 | +1.95% | 4.63 | 1.49% |
| 2025-06-23 | 67.00 | 68.86 | 66.90 | 68.30 | +1.44% | 3.31 | 1.09% |
| 2025-06-20 | 68.78 | 69.20 | 67.27 | 67.33 | -1.79% | 3.24 | 1.06% |
| 2025-06-19 | 69.40 | 69.93 | 68.54 | 68.56 | -1.58% | 3.36 | 1.08% |
| 2025-06-18 | 69.50 | 70.30 | 69.01 | 69.66 | -0.07% | 3.07 | 0.99% |
| 2025-06-17 | 69.60 | 70.25 | 69.50 | 69.71 | +0.30% | 2.29 | 0.73% |
| 2025-06-16 | 69.02 | 69.75 | 69.00 | 69.50 | +0.10% | 2.07 | 0.67% |
| 2025-06-13 | 70.20 | 70.40 | 69.30 | 69.43 | -1.50% | 4.25 | 1.36% |
| 2025-06-12 | 70.77 | 71.46 | 70.25 | 70.49 | -0.56% | 2.93 | 0.93% |
| 2025-06-11 | 70.90 | 71.80 | 70.76 | 70.89 | +0.23% | 2.72 | 0.85% |
| 2025-06-10 | 72.28 | 72.41 | 70.08 | 70.73 | -2.25% | 3.68 | 1.15% |
| 2025-06-09 | 71.25 | 73.18 | 71.00 | 72.36 | +1.67% | 4.04 | 1.25% |
| 2025-06-06 | 71.41 | 71.70 | 70.84 | 71.17 | -0.31% | 2.97 | 0.93% |
| 2025-06-05 | 71.13 | 71.75 | 70.59 | 71.39 | +0.49% | 3.81 | 1.19% |
| 2025-06-04 | 70.63 | 71.38 | 70.51 | 71.04 | +0.62% | 2.11 | 0.66% |
| 2025-06-03 | 70.00 | 71.15 | 69.91 | 70.60 | +0.20% | 2.06 | 0.65% |
| 2025-05-30 | 71.20 | 71.37 | 70.21 | 70.46 | -1.61% | 2.49 | 0.79% |
| 2025-05-29 | 69.86 | 71.88 | 69.66 | 71.61 | +2.30% | 3.51 | 1.10% |
| 2025-05-28 | 70.51 | 70.88 | 69.91 | 70.00 | -0.65% | 1.83 | 0.58% |
| 2025-05-27 | 70.80 | 70.94 | 70.17 | 70.46 | -0.76% | 1.52 | 0.48% |