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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 74.00 | 80.70 | 73.60 | 78.78 | +7.30% | 24.72 | 7.07% |
| 2025-12-16 | 70.00 | 76.60 | 70.00 | 73.42 | +4.62% | 19.65 | 5.91% |
| 2025-12-15 | 70.05 | 71.59 | 69.58 | 70.18 | -0.54% | 4.84 | 1.53% |
| 2025-12-12 | 68.50 | 71.45 | 67.77 | 70.56 | +3.16% | 7.70 | 2.46% |
| 2025-12-11 | 70.00 | 70.20 | 68.40 | 68.40 | -1.99% | 2.99 | 0.97% |
| 2025-12-10 | 69.20 | 70.44 | 68.54 | 69.79 | +0.85% | 3.29 | 1.06% |
| 2025-12-09 | 69.80 | 70.29 | 69.13 | 69.20 | -1.27% | 3.00 | 0.96% |
| 2025-12-08 | 70.08 | 70.64 | 69.88 | 70.09 | +0.11% | 3.55 | 1.13% |
| 2025-12-05 | 69.25 | 70.16 | 68.60 | 70.01 | +1.20% | 2.60 | 0.84% |
| 2025-12-04 | 69.69 | 69.80 | 68.22 | 69.18 | -0.33% | 2.60 | 0.84% |
| 2025-12-03 | 70.32 | 70.74 | 69.39 | 69.41 | -1.67% | 2.89 | 0.92% |
| 2025-12-02 | 70.40 | 71.08 | 69.79 | 70.59 | +0.33% | 3.79 | 1.20% |
| 2025-12-01 | 69.11 | 70.65 | 68.68 | 70.36 | +1.66% | 4.00 | 1.27% |
| 2025-11-28 | 69.54 | 69.72 | 68.53 | 69.21 | -0.92% | 3.00 | 0.97% |
| 2025-11-27 | 69.67 | 70.63 | 69.55 | 69.85 | -0.21% | 3.33 | 1.06% |
| 2025-11-26 | 69.75 | 70.80 | 69.31 | 70.00 | +0.14% | 3.32 | 1.06% |
| 2025-11-25 | 69.90 | 70.45 | 69.51 | 69.90 | +0.34% | 3.35 | 1.07% |
| 2025-11-24 | 70.00 | 70.01 | 68.95 | 69.66 | +0.24% | 2.70 | 0.87% |
| 2025-11-21 | 68.95 | 70.34 | 67.11 | 69.49 | +0.71% | 5.12 | 1.67% |
| 2025-11-20 | 70.17 | 70.38 | 69.00 | 69.00 | -1.27% | 2.74 | 0.88% |