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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 80.80 | 82.15 | 78.68 | 80.66 | +0.82% | 11.55 | 3.21% |
| 2026-01-15 | 81.01 | 81.99 | 78.02 | 80.00 | -1.88% | 11.76 | 3.29% |
| 2026-01-14 | 82.60 | 84.44 | 80.70 | 81.53 | -1.06% | 14.00 | 3.80% |
| 2026-01-13 | 84.32 | 85.98 | 82.22 | 82.40 | -2.76% | 16.24 | 4.33% |
| 2026-01-12 | 84.31 | 85.78 | 83.40 | 84.74 | +2.11% | 16.37 | 4.32% |
| 2026-01-09 | 80.40 | 83.50 | 80.32 | 82.99 | +3.03% | 15.18 | 4.12% |
| 2026-01-08 | 79.58 | 81.17 | 79.40 | 80.55 | +0.21% | 8.02 | 2.23% |
| 2026-01-07 | 80.71 | 81.67 | 79.78 | 80.38 | -0.22% | 10.88 | 3.01% |
| 2026-01-06 | 80.80 | 81.47 | 79.37 | 80.56 | -0.38% | 12.52 | 3.48% |
| 2026-01-05 | 82.00 | 82.39 | 80.05 | 80.87 | -0.75% | 12.93 | 3.57% |
| 2025-12-31 | 82.00 | 83.14 | 80.88 | 81.48 | -1.12% | 13.49 | 3.67% |
| 2025-12-30 | 77.68 | 88.00 | 76.68 | 82.40 | +8.09% | 31.85 | 8.57% |
| 2025-12-29 | 75.04 | 77.68 | 75.00 | 76.23 | +1.59% | 7.82 | 2.28% |
| 2025-12-26 | 76.09 | 76.48 | 74.62 | 75.04 | -1.43% | 6.30 | 1.86% |
| 2025-12-25 | 76.89 | 76.89 | 75.57 | 76.13 | -0.61% | 6.22 | 1.83% |
| 2025-12-24 | 74.23 | 77.49 | 74.21 | 76.60 | +3.79% | 10.91 | 3.19% |
| 2025-12-23 | 75.06 | 75.58 | 73.50 | 73.80 | -2.79% | 8.80 | 2.65% |
| 2025-12-22 | 75.69 | 77.79 | 75.31 | 75.92 | +0.45% | 9.53 | 2.79% |
| 2025-12-19 | 77.10 | 77.25 | 74.98 | 75.58 | -1.41% | 9.49 | 2.79% |
| 2025-12-18 | 77.65 | 78.50 | 75.88 | 76.66 | -2.69% | 13.51 | 3.92% |