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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 69.99 | 71.18 | 69.99 | 71.00 | +1.70% | 2.55 | 0.81% |
| 2025-05-23 | 71.19 | 71.50 | 69.80 | 69.81 | -1.95% | 3.21 | 1.01% |
| 2025-05-22 | 71.50 | 72.80 | 71.11 | 71.20 | -1.00% | 2.51 | 0.78% |
| 2025-05-21 | 72.72 | 72.95 | 71.56 | 71.92 | -1.24% | 2.76 | 0.85% |
| 2025-05-20 | 71.60 | 73.27 | 71.30 | 72.82 | +1.70% | 3.47 | 1.07% |
| 2025-05-19 | 71.00 | 72.37 | 70.50 | 71.60 | -2.45% | 4.78 | 1.50% |
| 2025-05-16 | 73.34 | 74.00 | 73.23 | 73.40 | 0.00% | 2.46 | 0.75% |
| 2025-05-15 | 75.30 | 75.60 | 73.39 | 73.40 | -2.92% | 3.63 | 1.09% |
| 2025-05-14 | 75.46 | 76.15 | 74.73 | 75.61 | +0.20% | 3.69 | 1.09% |
| 2025-05-13 | 77.00 | 77.20 | 75.37 | 75.46 | -0.78% | 4.00 | 1.17% |
| 2025-05-12 | 75.13 | 76.15 | 74.71 | 76.05 | +2.56% | 4.34 | 1.28% |
| 2025-05-09 | 76.18 | 76.18 | 74.09 | 74.15 | -2.56% | 3.86 | 1.15% |
| 2025-05-08 | 75.52 | 76.49 | 75.39 | 76.10 | +0.41% | 3.70 | 1.09% |
| 2025-05-07 | 77.71 | 78.10 | 75.25 | 75.79 | -0.67% | 4.74 | 1.39% |
| 2025-05-06 | 75.26 | 76.30 | 75.00 | 76.30 | +2.07% | 4.18 | 1.23% |