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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 58.16 | 61.26 | 57.90 | 60.58 | +4.96% | 1.63 | 7.54% |
| 2025-06-23 | 56.32 | 57.83 | 56.32 | 57.71 | +2.10% | 0.60 | 2.89% |
| 2025-06-20 | 57.50 | 58.01 | 56.52 | 56.52 | -2.19% | 0.93 | 4.50% |
| 2025-06-19 | 59.11 | 61.26 | 57.46 | 57.79 | -4.40% | 1.92 | 9.05% |
| 2025-06-18 | 61.43 | 64.79 | 60.37 | 60.45 | -2.87% | 2.34 | 10.45% |
| 2025-06-17 | 61.75 | 63.02 | 60.92 | 62.24 | +1.01% | 1.57 | 7.01% |
| 2025-06-16 | 58.97 | 61.73 | 58.97 | 61.61 | +3.93% | 1.73 | 7.87% |
| 2025-06-13 | 61.50 | 61.73 | 59.16 | 59.28 | -4.61% | 1.72 | 7.97% |
| 2025-06-12 | 59.06 | 63.75 | 58.86 | 62.15 | +4.94% | 2.81 | 12.65% |
| 2025-06-11 | 58.84 | 60.67 | 58.52 | 59.22 | +1.15% | 1.10 | 5.03% |
| 2025-06-10 | 60.75 | 60.77 | 57.87 | 58.55 | -2.43% | 1.24 | 5.73% |
| 2025-06-09 | 59.12 | 61.16 | 58.38 | 60.01 | +1.11% | 1.52 | 6.95% |
| 2025-06-06 | 58.33 | 59.92 | 57.63 | 59.35 | +1.56% | 1.79 | 8.30% |
| 2025-06-05 | 57.22 | 59.38 | 57.22 | 58.43 | +1.59% | 1.50 | 7.05% |
| 2025-06-04 | 55.26 | 59.28 | 55.03 | 57.52 | +3.90% | 1.62 | 7.67% |
| 2025-06-03 | 55.01 | 55.93 | 54.94 | 55.36 | +0.32% | 0.37 | 1.82% |
| 2025-05-30 | 55.98 | 56.35 | 55.00 | 55.19 | -1.95% | 0.54 | 2.65% |
| 2025-05-29 | 54.51 | 56.31 | 54.51 | 56.29 | +3.26% | 0.60 | 2.92% |
| 2025-05-28 | 55.19 | 55.79 | 54.29 | 54.51 | -1.23% | 0.41 | 2.06% |
| 2025-05-27 | 56.24 | 56.24 | 55.19 | 55.19 | -1.88% | 0.43 | 2.12% |