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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 80.30 | 81.43 | 79.48 | 80.10 | -0.41% | 7.95 | 2.21% |
| 2025-09-15 | 84.50 | 85.00 | 80.36 | 80.43 | +0.54% | 14.05 | 3.81% |
| 2025-09-12 | 79.93 | 81.09 | 78.71 | 80.00 | +0.09% | 9.23 | 2.57% |
| 2025-09-11 | 77.84 | 79.98 | 77.08 | 79.93 | +2.51% | 7.72 | 2.18% |
| 2025-09-10 | 78.18 | 80.20 | 77.47 | 77.97 | -0.04% | 6.00 | 1.70% |
| 2025-09-09 | 79.60 | 79.98 | 77.86 | 78.00 | -2.13% | 6.34 | 1.79% |
| 2025-09-08 | 81.24 | 81.24 | 78.81 | 79.70 | -1.90% | 8.12 | 2.28% |
| 2025-09-05 | 76.32 | 81.35 | 75.40 | 81.24 | +7.16% | 12.54 | 3.56% |
| 2025-09-04 | 78.87 | 79.38 | 75.08 | 75.81 | -3.83% | 10.03 | 2.91% |
| 2025-09-03 | 80.45 | 81.21 | 78.39 | 78.83 | -1.86% | 9.16 | 2.56% |
| 2025-09-02 | 82.85 | 83.15 | 80.00 | 80.32 | -3.44% | 11.02 | 3.03% |
| 2025-09-01 | 83.50 | 84.78 | 82.01 | 83.18 | +0.47% | 10.15 | 2.72% |
| 2025-08-29 | 84.72 | 84.74 | 82.50 | 82.79 | -2.27% | 10.94 | 2.94% |
| 2025-08-28 | 83.04 | 85.50 | 81.91 | 84.71 | +2.01% | 14.91 | 3.96% |
| 2025-08-27 | 84.22 | 87.71 | 82.90 | 83.04 | -1.40% | 18.67 | 4.88% |
| 2025-08-26 | 84.00 | 85.30 | 83.30 | 84.22 | -0.27% | 9.79 | 2.59% |
| 2025-08-25 | 84.73 | 87.08 | 83.58 | 84.45 | -0.33% | 18.51 | 4.86% |
| 2025-08-22 | 78.00 | 85.85 | 77.71 | 84.73 | +5.89% | 25.04 | 6.72% |
| 2025-08-21 | 81.20 | 82.04 | 79.79 | 80.02 | -1.43% | 8.49 | 2.34% |
| 2025-08-20 | 80.79 | 81.29 | 79.28 | 81.18 | -0.16% | 9.52 | 2.65% |