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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 64.30 | 64.49 | 63.35 | 63.82 | -0.71% | 1.09 | 4.75% |
| 2025-07-21 | 64.47 | 65.01 | 64.03 | 64.27 | -0.31% | 1.11 | 4.78% |
| 2025-07-18 | 65.33 | 65.65 | 64.37 | 64.47 | -1.30% | 1.21 | 5.17% |
| 2025-07-17 | 64.23 | 66.18 | 63.85 | 65.32 | +1.52% | 1.64 | 6.98% |
| 2025-07-16 | 65.82 | 65.82 | 64.02 | 64.34 | -2.62% | 1.69 | 7.23% |
| 2025-07-15 | 65.53 | 66.55 | 64.51 | 66.07 | -0.92% | 2.65 | 11.25% |
| 2025-07-14 | 68.57 | 71.07 | 64.77 | 66.68 | +0.81% | 4.19 | 17.34% |
| 2025-07-11 | 62.74 | 67.68 | 62.24 | 66.15 | +5.43% | 4.75 | 20.02% |
| 2025-07-10 | 62.99 | 63.58 | 62.45 | 62.74 | -1.34% | 1.26 | 5.55% |
| 2025-07-09 | 62.40 | 64.76 | 61.85 | 63.59 | +1.55% | 2.23 | 9.72% |
| 2025-07-08 | 60.86 | 62.63 | 60.57 | 62.62 | +2.79% | 1.14 | 5.10% |
| 2025-07-07 | 59.88 | 61.51 | 59.88 | 60.92 | +1.16% | 0.72 | 3.28% |
| 2025-07-04 | 60.48 | 61.55 | 59.23 | 60.22 | -0.68% | 1.00 | 4.61% |
| 2025-07-03 | 60.94 | 61.25 | 60.44 | 60.63 | -0.53% | 0.69 | 3.17% |
| 2025-07-02 | 61.94 | 61.94 | 60.37 | 60.96 | -0.88% | 0.94 | 4.25% |
| 2025-07-01 | 63.04 | 63.22 | 60.90 | 61.50 | -2.11% | 1.30 | 5.83% |
| 2025-06-30 | 63.23 | 63.73 | 62.44 | 62.83 | -0.58% | 1.13 | 4.99% |
| 2025-06-27 | 62.56 | 64.88 | 61.97 | 63.19 | +1.33% | 2.08 | 9.07% |
| 2025-06-26 | 62.74 | 63.55 | 61.97 | 62.36 | -1.38% | 1.68 | 7.43% |
| 2025-06-25 | 60.27 | 63.56 | 60.27 | 63.23 | +4.39% | 2.46 | 11.00% |