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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 74.78 | 75.45 | 73.88 | 73.95 | -1.66% | 5.14 | 1.54% |
| 2026-02-12 | 74.88 | 75.58 | 74.82 | 75.20 | +0.05% | 4.23 | 1.26% |
| 2026-02-11 | 75.50 | 75.88 | 74.74 | 75.16 | -0.45% | 3.43 | 1.01% |
| 2026-02-10 | 75.69 | 76.18 | 75.30 | 75.50 | -0.25% | 4.24 | 1.25% |
| 2026-02-09 | 75.95 | 76.00 | 75.07 | 75.69 | +1.12% | 4.85 | 1.43% |
| 2026-02-06 | 73.99 | 77.40 | 73.36 | 74.85 | +1.16% | 8.02 | 2.37% |
| 2026-02-05 | 73.61 | 74.27 | 73.18 | 73.99 | -0.28% | 3.65 | 1.11% |
| 2026-02-04 | 75.05 | 75.10 | 73.25 | 74.20 | -1.80% | 6.07 | 1.83% |
| 2026-02-03 | 75.50 | 75.95 | 74.02 | 75.56 | +1.49% | 6.00 | 1.78% |
| 2026-02-02 | 77.82 | 78.15 | 74.37 | 74.45 | -4.92% | 8.13 | 2.39% |
| 2026-01-30 | 77.60 | 79.44 | 75.60 | 78.30 | +0.03% | 9.54 | 2.74% |
| 2026-01-29 | 79.81 | 81.69 | 78.23 | 78.28 | -2.60% | 10.47 | 2.94% |
| 2026-01-28 | 81.00 | 83.12 | 79.71 | 80.37 | -0.01% | 13.64 | 3.74% |
| 2026-01-27 | 78.66 | 81.22 | 76.97 | 80.38 | +2.26% | 16.02 | 4.48% |
| 2026-01-26 | 81.47 | 81.79 | 78.03 | 78.60 | -3.79% | 10.98 | 3.09% |
| 2026-01-23 | 79.32 | 82.70 | 79.15 | 81.70 | +3.13% | 13.11 | 3.60% |
| 2026-01-22 | 80.56 | 80.99 | 78.10 | 79.22 | -0.75% | 10.10 | 2.85% |
| 2026-01-21 | 77.90 | 81.35 | 77.52 | 79.82 | +2.03% | 11.52 | 3.21% |
| 2026-01-20 | 79.01 | 80.14 | 77.52 | 78.23 | -0.97% | 7.97 | 2.27% |
| 2026-01-19 | 80.66 | 80.93 | 78.60 | 79.00 | -2.06% | 8.17 | 2.29% |