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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 55.41 | 56.28 | 55.30 | 56.25 | +1.56% | 0.49 | 2.40% |
| 2025-05-23 | 56.46 | 57.21 | 55.20 | 55.38 | -2.30% | 0.69 | 3.41% |
| 2025-05-22 | 57.74 | 58.41 | 56.66 | 56.69 | -1.15% | 0.66 | 3.16% |
| 2025-05-21 | 58.52 | 58.70 | 57.26 | 57.35 | -2.01% | 0.59 | 2.84% |
| 2025-05-20 | 57.58 | 58.69 | 57.35 | 58.52 | +1.33% | 0.64 | 3.03% |
| 2025-05-19 | 57.13 | 58.07 | 56.69 | 57.75 | +1.11% | 0.61 | 2.93% |
| 2025-05-16 | 57.72 | 58.00 | 57.04 | 57.12 | -1.03% | 0.64 | 3.09% |
| 2025-05-15 | 59.06 | 59.38 | 57.70 | 57.72 | -3.34% | 1.01 | 4.78% |
| 2025-05-14 | 58.32 | 60.68 | 57.24 | 59.71 | +2.23% | 1.68 | 7.85% |
| 2025-05-13 | 60.01 | 60.01 | 58.23 | 58.41 | -1.14% | 1.05 | 4.89% |
| 2025-05-12 | 57.95 | 60.20 | 57.70 | 59.08 | +3.38% | 1.20 | 5.61% |
| 2025-05-09 | 58.43 | 58.43 | 57.14 | 57.14 | -2.24% | 0.78 | 3.73% |
| 2025-05-08 | 57.70 | 58.77 | 57.70 | 58.45 | +1.42% | 1.01 | 4.79% |
| 2025-05-07 | 59.58 | 60.78 | 57.15 | 57.64 | -0.59% | 1.34 | 6.32% |
| 2025-05-06 | 56.85 | 58.02 | 56.57 | 57.98 | +3.02% | 0.99 | 4.75% |