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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 66.20 | 66.44 | 65.35 | 65.86 | -0.70% | 1.31 | 5.54% |
| 2025-08-18 | 65.55 | 66.99 | 64.75 | 66.33 | +1.62% | 2.15 | 9.02% |
| 2025-08-15 | 63.31 | 65.49 | 63.13 | 65.27 | +2.99% | 1.78 | 7.62% |
| 2025-08-14 | 64.10 | 65.69 | 63.37 | 63.37 | -1.29% | 1.52 | 6.55% |
| 2025-08-13 | 63.92 | 64.77 | 63.05 | 64.20 | +0.53% | 1.30 | 5.61% |
| 2025-08-12 | 63.89 | 64.40 | 63.45 | 63.87 | -0.22% | 0.80 | 3.48% |
| 2025-08-11 | 62.69 | 64.31 | 62.66 | 64.00 | +1.81% | 1.00 | 4.36% |
| 2025-08-08 | 64.48 | 64.86 | 62.84 | 62.87 | -2.69% | 1.34 | 5.89% |
| 2025-08-07 | 65.47 | 66.20 | 64.34 | 64.61 | -1.31% | 1.18 | 5.06% |
| 2025-08-06 | 64.55 | 65.48 | 64.26 | 65.47 | +1.41% | 1.10 | 4.68% |
| 2025-08-05 | 65.06 | 65.37 | 64.16 | 64.56 | -0.65% | 1.01 | 4.35% |
| 2025-08-04 | 64.22 | 65.10 | 63.66 | 64.98 | +0.30% | 0.96 | 4.13% |
| 2025-08-01 | 64.22 | 65.47 | 63.36 | 64.78 | +1.11% | 1.42 | 6.15% |
| 2025-07-31 | 64.47 | 65.99 | 63.73 | 64.07 | -0.72% | 1.44 | 6.18% |
| 2025-07-30 | 66.18 | 66.47 | 64.03 | 64.54 | -2.48% | 1.66 | 7.08% |
| 2025-07-29 | 65.09 | 67.02 | 64.02 | 66.18 | +1.21% | 2.44 | 10.39% |
| 2025-07-28 | 65.27 | 65.70 | 62.13 | 65.39 | -2.35% | 3.78 | 16.44% |
| 2025-07-25 | 65.56 | 71.03 | 65.21 | 66.96 | +2.68% | 5.21 | 21.11% |
| 2025-07-24 | 63.75 | 65.35 | 63.66 | 65.21 | +2.14% | 1.64 | 7.05% |
| 2025-07-23 | 63.49 | 65.19 | 63.49 | 63.85 | +0.05% | 1.76 | 7.58% |