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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 64.80 | 65.69 | 61.02 | 62.00 | -6.00% | 2.04 | 5.37% |
| 2026-03-20 | 69.10 | 70.39 | 65.59 | 65.96 | -4.67% | 2.03 | 4.95% |
| 2026-03-19 | 68.32 | 70.95 | 68.08 | 69.19 | -0.52% | 2.47 | 5.85% |
| 2026-03-18 | 65.66 | 70.63 | 64.57 | 69.55 | +7.51% | 2.41 | 5.86% |
| 2026-03-17 | 68.05 | 68.36 | 64.54 | 64.69 | -5.49% | 1.79 | 4.46% |
| 2026-03-16 | 66.01 | 68.79 | 66.00 | 68.45 | +2.41% | 1.81 | 4.41% |
| 2026-03-13 | 68.23 | 69.48 | 66.52 | 66.84 | -3.17% | 2.06 | 5.04% |
| 2026-03-12 | 67.00 | 73.88 | 66.90 | 69.03 | +2.34% | 4.40 | 10.32% |
| 2026-03-11 | 67.48 | 68.31 | 66.64 | 67.45 | +0.30% | 1.30 | 3.18% |
| 2026-03-10 | 66.64 | 68.49 | 66.64 | 67.25 | +0.93% | 1.07 | 2.64% |
| 2026-03-09 | 66.00 | 69.76 | 65.80 | 66.63 | +0.26% | 1.81 | 4.45% |
| 2026-03-06 | 61.34 | 67.32 | 61.34 | 66.46 | +7.64% | 2.25 | 5.68% |
| 2026-03-05 | 61.81 | 62.51 | 61.30 | 61.74 | +1.55% | 0.73 | 1.96% |
| 2026-03-04 | 61.26 | 61.75 | 60.56 | 60.80 | -1.54% | 1.06 | 2.87% |
| 2026-03-03 | 64.50 | 65.34 | 61.72 | 61.75 | -4.26% | 1.48 | 3.87% |
| 2026-03-02 | 64.00 | 65.78 | 63.78 | 64.50 | -1.98% | 1.65 | 4.22% |
| 2026-02-27 | 62.85 | 66.50 | 62.69 | 65.80 | +3.74% | 2.28 | 5.78% |
| 2026-02-26 | 62.96 | 63.82 | 62.20 | 63.43 | +0.86% | 1.10 | 2.87% |
| 2026-02-25 | 61.83 | 63.17 | 61.21 | 62.89 | +2.38% | 1.20 | 3.19% |
| 2026-02-24 | 63.10 | 63.10 | 60.51 | 61.43 | -1.59% | 1.13 | 3.06% |