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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 90.01 | 91.58 | 84.39 | 84.94 | -5.94% | 39.25 | 9.93% |
| 2026-03-20 | 81.25 | 95.16 | 81.25 | 90.30 | +13.87% | 60.76 | 14.70% |
| 2026-03-19 | 78.72 | 79.88 | 78.14 | 79.30 | -0.81% | 5.00 | 1.41% |
| 2026-03-18 | 77.74 | 80.85 | 77.33 | 79.95 | +3.48% | 6.19 | 1.75% |
| 2026-03-17 | 80.38 | 80.38 | 77.21 | 77.26 | -3.58% | 7.11 | 2.03% |
| 2026-03-16 | 79.30 | 80.99 | 78.50 | 80.13 | +0.68% | 6.23 | 1.74% |
| 2026-03-13 | 81.43 | 82.98 | 79.20 | 79.59 | -2.84% | 7.26 | 2.01% |
| 2026-03-12 | 83.90 | 84.61 | 81.70 | 81.92 | -2.65% | 8.44 | 2.28% |
| 2026-03-11 | 84.51 | 84.89 | 83.01 | 84.15 | -1.23% | 9.75 | 2.60% |
| 2026-03-10 | 81.00 | 86.28 | 80.61 | 85.20 | +5.19% | 18.44 | 4.90% |
| 2026-03-09 | 80.13 | 81.17 | 79.20 | 81.00 | -1.48% | 7.22 | 2.01% |
| 2026-03-06 | 82.96 | 83.33 | 81.31 | 82.22 | -0.66% | 7.82 | 2.12% |
| 2026-03-05 | 85.00 | 85.05 | 82.38 | 82.77 | +0.57% | 13.54 | 3.61% |
| 2026-03-04 | 78.20 | 84.20 | 77.48 | 82.30 | +5.51% | 16.84 | 4.64% |
| 2026-03-03 | 80.80 | 81.57 | 77.75 | 78.00 | -3.62% | 8.42 | 2.37% |
| 2026-03-02 | 78.68 | 82.77 | 78.11 | 80.93 | +0.92% | 14.09 | 3.91% |
| 2026-02-27 | 76.18 | 80.60 | 75.70 | 80.19 | +4.51% | 9.24 | 2.64% |
| 2026-02-26 | 75.90 | 77.10 | 75.39 | 76.73 | +1.23% | 5.05 | 1.48% |
| 2026-02-25 | 75.89 | 76.39 | 74.93 | 75.80 | +0.03% | 4.94 | 1.46% |
| 2026-02-24 | 74.56 | 77.20 | 73.72 | 75.78 | +2.47% | 6.71 | 1.98% |