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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 74.36 | 75.50 | 73.71 | 74.50 | -0.47% | 3.92 | 1.17% |
| 2025-10-21 | 74.54 | 75.18 | 74.21 | 74.85 | +0.60% | 3.76 | 1.12% |
| 2025-10-20 | 74.68 | 75.22 | 73.90 | 74.40 | +1.22% | 3.96 | 1.19% |
| 2025-10-17 | 76.30 | 76.73 | 73.45 | 73.50 | -3.67% | 6.39 | 1.91% |
| 2025-10-16 | 76.90 | 77.92 | 76.00 | 76.30 | -1.22% | 5.40 | 1.57% |
| 2025-10-15 | 78.12 | 78.60 | 76.40 | 77.24 | -0.53% | 6.69 | 1.93% |
| 2025-10-14 | 80.87 | 81.88 | 77.51 | 77.65 | -3.55% | 10.54 | 2.97% |
| 2025-10-13 | 77.65 | 81.47 | 77.50 | 80.51 | +0.68% | 8.72 | 2.44% |
| 2025-10-10 | 83.11 | 83.69 | 79.51 | 79.97 | -5.11% | 11.08 | 3.04% |
| 2025-10-09 | 84.00 | 85.49 | 82.54 | 84.28 | +1.40% | 11.43 | 3.03% |
| 2025-09-30 | 81.35 | 84.40 | 81.11 | 83.12 | +2.64% | 12.38 | 3.32% |
| 2025-09-29 | 81.98 | 82.27 | 80.16 | 80.98 | -1.26% | 8.31 | 2.29% |
| 2025-09-26 | 82.17 | 84.48 | 81.76 | 82.01 | -0.19% | 10.77 | 2.89% |
| 2025-09-25 | 82.50 | 83.18 | 81.71 | 82.17 | -0.29% | 9.67 | 2.62% |
| 2025-09-24 | 79.77 | 83.00 | 79.30 | 82.41 | +2.95% | 14.80 | 4.04% |
| 2025-09-23 | 79.81 | 80.48 | 77.01 | 80.05 | +0.35% | 9.32 | 2.64% |
| 2025-09-22 | 78.79 | 80.59 | 78.36 | 79.77 | +1.30% | 6.22 | 1.75% |
| 2025-09-19 | 79.02 | 80.60 | 78.50 | 78.75 | -0.44% | 7.29 | 2.05% |
| 2025-09-18 | 80.20 | 82.76 | 78.09 | 79.10 | -1.36% | 12.84 | 3.54% |
| 2025-09-17 | 80.07 | 81.29 | 79.01 | 80.19 | +0.11% | 6.83 | 1.90% |