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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 111.70 | 113.86 | 108.20 | 111.74 | -2.39% | 26.47 | 5.32% |
| 2026-04-20 | 106.40 | 118.58 | 106.40 | 114.48 | +8.00% | 42.99 | 8.43% |
| 2026-04-17 | 105.80 | 111.74 | 103.68 | 106.00 | +2.45% | 32.61 | 6.76% |
| 2026-04-16 | 101.43 | 105.66 | 99.81 | 103.47 | +2.01% | 21.17 | 4.60% |
| 2026-04-15 | 105.13 | 106.00 | 100.32 | 101.43 | -5.26% | 30.80 | 6.68% |
| 2026-04-14 | 103.00 | 110.93 | 101.60 | 107.06 | +4.91% | 36.95 | 7.82% |
| 2026-04-13 | 98.85 | 105.71 | 98.85 | 102.05 | +2.16% | 34.39 | 7.44% |
| 2026-04-10 | 99.58 | 102.30 | 96.43 | 99.89 | +2.42% | 37.08 | 8.36% |
| 2026-04-09 | 90.03 | 101.18 | 88.88 | 97.53 | +7.58% | 44.49 | 10.46% |
| 2026-04-08 | 90.00 | 91.50 | 86.58 | 90.66 | +3.14% | 26.93 | 6.74% |
| 2026-04-07 | 88.95 | 90.20 | 87.30 | 87.90 | -1.35% | 14.62 | 3.69% |
| 2026-04-03 | 86.87 | 90.97 | 85.97 | 89.10 | +5.32% | 25.23 | 6.34% |
| 2026-04-02 | 80.83 | 86.44 | 80.50 | 84.60 | +4.30% | 17.73 | 4.69% |
| 2026-04-01 | 81.66 | 82.66 | 80.21 | 81.11 | +1.73% | 9.50 | 2.61% |
| 2026-03-31 | 83.61 | 84.54 | 79.70 | 79.73 | -4.81% | 12.91 | 3.53% |
| 2026-03-30 | 85.00 | 85.44 | 81.45 | 83.76 | -2.68% | 12.60 | 3.37% |
| 2026-03-27 | 86.01 | 86.85 | 84.00 | 86.07 | -1.07% | 14.22 | 3.71% |
| 2026-03-26 | 88.40 | 90.65 | 86.80 | 87.00 | -1.58% | 17.39 | 4.39% |
| 2026-03-25 | 88.31 | 91.34 | 87.68 | 88.40 | +1.60% | 20.81 | 5.21% |
| 2026-03-24 | 87.33 | 89.24 | 83.75 | 87.01 | +2.44% | 25.20 | 6.52% |