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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 67.79 | 67.80 | 64.60 | 64.82 | -4.69% | 1.42 | 4.86% |
| 2026-04-20 | 68.19 | 69.43 | 67.72 | 68.01 | -0.73% | 1.27 | 4.17% |
| 2026-04-17 | 68.55 | 70.16 | 67.55 | 68.51 | -0.87% | 1.47 | 4.79% |
| 2026-04-16 | 68.67 | 69.17 | 68.18 | 69.11 | +1.89% | 1.55 | 5.06% |
| 2026-04-15 | 68.72 | 69.52 | 67.57 | 67.83 | -1.55% | 1.15 | 3.78% |
| 2026-04-14 | 67.74 | 69.10 | 67.45 | 68.90 | +3.30% | 1.73 | 5.70% |
| 2026-04-13 | 66.92 | 67.35 | 65.87 | 66.70 | -1.04% | 1.12 | 3.77% |
| 2026-04-10 | 67.80 | 68.50 | 67.33 | 67.40 | +0.28% | 1.32 | 4.39% |
| 2026-04-09 | 67.62 | 68.27 | 66.60 | 67.21 | -1.60% | 1.78 | 5.92% |
| 2026-04-08 | 64.21 | 70.76 | 64.21 | 68.30 | +8.14% | 3.34 | 11.00% |
| 2026-04-07 | 61.33 | 63.84 | 60.38 | 63.16 | +3.00% | 1.32 | 4.75% |
| 2026-04-03 | 65.39 | 65.68 | 60.12 | 61.32 | -5.99% | 1.69 | 6.13% |
| 2026-04-02 | 66.95 | 67.01 | 64.07 | 65.23 | -2.89% | 1.74 | 5.98% |
| 2026-04-01 | 68.76 | 70.00 | 66.01 | 67.17 | -0.55% | 2.01 | 6.69% |
| 2026-03-31 | 66.79 | 71.88 | 66.26 | 67.54 | +2.01% | 2.71 | 8.83% |
| 2026-03-30 | 64.26 | 66.99 | 64.26 | 66.21 | +0.67% | 1.04 | 3.56% |
| 2026-03-27 | 65.03 | 67.50 | 64.21 | 65.77 | -3.01% | 1.68 | 5.77% |
| 2026-03-26 | 67.36 | 69.28 | 67.36 | 67.81 | -0.70% | 1.24 | 3.01% |
| 2026-03-25 | 67.37 | 70.20 | 67.19 | 68.29 | +1.44% | 1.70 | 4.09% |
| 2026-03-24 | 63.47 | 67.46 | 63.25 | 67.32 | +8.58% | 2.19 | 5.55% |