卓创资讯 sz.301299
60.33
+4.59%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 57.54 | 61.20 | 57.00 | 60.33 | +4.59% | 1.31 | 4.92% |
| 2026-05-21 | 60.02 | 61.43 | 57.58 | 57.68 | -3.80% | 1.17 | 4.38% |
| 2026-05-20 | 58.91 | 62.50 | 58.90 | 59.96 | +0.67% | 1.24 | 4.60% |
| 2026-05-19 | 57.75 | 60.10 | 57.34 | 59.56 | +3.13% | 1.05 | 4.01% |
| 2026-05-18 | 58.63 | 58.99 | 57.40 | 57.75 | -1.48% | 0.74 | 2.87% |
| 2026-05-15 | 58.41 | 59.91 | 58.11 | 58.62 | +0.34% | 0.92 | 3.47% |
| 2026-05-14 | 60.81 | 61.15 | 58.00 | 58.42 | -3.87% | 1.18 | 4.45% |
| 2026-05-13 | 61.11 | 61.65 | 60.50 | 60.77 | -0.70% | 1.03 | 3.77% |
| 2026-05-12 | 63.00 | 63.76 | 61.20 | 61.20 | -2.31% | 1.48 | 5.30% |
| 2026-05-11 | 63.00 | 64.78 | 63.00 | 63.45 | +0.76% | 1.32 | 4.65% |
| 2026-05-08 | 64.01 | 64.30 | 62.69 | 62.97 | -2.22% | 1.11 | 3.92% |
| 2026-05-07 | 63.65 | 64.40 | 62.78 | 64.40 | +1.69% | 1.01 | 3.55% |
| 2026-05-06 | 64.00 | 65.48 | 62.80 | 63.33 | -1.49% | 1.68 | 5.85% |
| 2026-04-30 | 63.30 | 64.88 | 63.20 | 64.29 | +0.83% | 0.98 | 3.42% |
| 2026-04-29 | 62.30 | 65.50 | 62.30 | 63.76 | +2.51% | 1.80 | 6.28% |
| 2026-04-28 | 62.66 | 63.38 | 61.63 | 62.20 | -1.25% | 1.12 | 4.01% |
| 2026-04-27 | 61.99 | 65.68 | 61.93 | 62.99 | +2.06% | 2.37 | 8.27% |
| 2026-04-24 | 63.00 | 63.09 | 60.71 | 61.72 | -2.63% | 1.32 | 4.77% |
| 2026-04-23 | 64.45 | 65.35 | 63.27 | 63.39 | -1.17% | 1.14 | 3.99% |
| 2026-04-22 | 64.18 | 64.75 | 62.58 | 64.14 | -1.05% | 1.19 | 4.18% |