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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 70.75 | 71.17 | 69.68 | 69.89 | -1.37% | 3.14 | 1.00% |
| 2025-11-18 | 70.86 | 71.39 | 70.43 | 70.86 | -0.15% | 2.68 | 0.84% |
| 2025-11-17 | 70.64 | 71.49 | 70.59 | 70.97 | -0.06% | 2.76 | 0.87% |
| 2025-11-14 | 72.00 | 72.30 | 71.01 | 71.01 | -1.66% | 3.50 | 1.09% |
| 2025-11-13 | 72.09 | 72.68 | 71.73 | 72.21 | +0.21% | 3.45 | 1.07% |
| 2025-11-12 | 73.26 | 73.62 | 72.01 | 72.06 | -2.94% | 4.79 | 1.47% |
| 2025-11-11 | 72.80 | 76.83 | 71.46 | 74.24 | +2.40% | 8.39 | 2.54% |
| 2025-11-10 | 71.15 | 73.18 | 71.10 | 72.50 | +1.68% | 4.15 | 1.28% |
| 2025-11-07 | 71.88 | 71.99 | 70.47 | 71.30 | -1.36% | 4.81 | 1.51% |
| 2025-11-06 | 72.89 | 73.11 | 72.21 | 72.28 | -0.32% | 3.98 | 1.22% |
| 2025-11-05 | 72.34 | 73.46 | 72.01 | 72.51 | +0.08% | 3.59 | 1.10% |
| 2025-11-04 | 74.03 | 74.28 | 72.03 | 72.45 | -2.48% | 4.07 | 1.25% |
| 2025-11-03 | 74.69 | 74.91 | 72.22 | 74.29 | -0.54% | 5.63 | 1.71% |
| 2025-10-31 | 75.30 | 75.96 | 74.50 | 74.69 | -0.82% | 5.42 | 1.61% |
| 2025-10-30 | 77.77 | 77.77 | 75.30 | 75.31 | -4.49% | 7.88 | 2.30% |
| 2025-10-29 | 78.62 | 79.10 | 77.82 | 78.85 | +0.70% | 5.18 | 1.47% |
| 2025-10-28 | 76.34 | 80.00 | 75.81 | 78.30 | +2.69% | 10.74 | 3.04% |
| 2025-10-27 | 76.38 | 76.69 | 75.31 | 76.25 | +1.07% | 4.88 | 1.43% |
| 2025-10-24 | 74.56 | 75.88 | 74.53 | 75.44 | +1.74% | 4.50 | 1.33% |
| 2025-10-23 | 74.00 | 74.30 | 72.89 | 74.15 | -0.47% | 3.76 | 1.14% |