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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 62.81 | 63.91 | 62.35 | 62.42 | -1.81% | 1.49 | 3.91% |
| 2026-02-12 | 61.20 | 64.48 | 60.89 | 63.57 | +3.87% | 2.16 | 5.70% |
| 2026-02-11 | 61.22 | 62.00 | 61.01 | 61.20 | -1.03% | 0.85 | 2.28% |
| 2026-02-10 | 61.04 | 62.38 | 61.04 | 61.84 | +1.19% | 1.41 | 3.78% |
| 2026-02-09 | 60.27 | 61.32 | 59.86 | 61.11 | +3.21% | 1.33 | 3.62% |
| 2026-02-06 | 58.17 | 60.27 | 58.17 | 59.21 | +0.56% | 1.09 | 3.02% |
| 2026-02-05 | 58.80 | 59.40 | 58.58 | 58.88 | -0.20% | 0.76 | 2.14% |
| 2026-02-04 | 59.23 | 60.18 | 57.80 | 59.00 | -1.42% | 1.18 | 3.33% |
| 2026-02-03 | 60.11 | 60.77 | 59.14 | 59.85 | +1.42% | 1.01 | 2.80% |
| 2026-02-02 | 58.90 | 61.16 | 58.81 | 59.01 | -0.15% | 1.46 | 4.04% |
| 2026-01-30 | 59.52 | 59.95 | 58.60 | 59.10 | -2.18% | 1.20 | 3.35% |
| 2026-01-29 | 59.03 | 62.44 | 58.40 | 60.42 | +1.24% | 2.19 | 5.93% |
| 2026-01-28 | 60.04 | 61.43 | 59.48 | 59.68 | -1.40% | 1.06 | 2.91% |
| 2026-01-27 | 61.09 | 61.49 | 58.88 | 60.53 | -0.72% | 1.59 | 4.39% |
| 2026-01-26 | 60.39 | 61.45 | 59.60 | 60.97 | -0.03% | 1.22 | 3.36% |
| 2026-01-23 | 61.00 | 61.84 | 60.58 | 60.99 | +0.15% | 1.36 | 3.70% |
| 2026-01-22 | 61.90 | 62.61 | 60.55 | 60.90 | -2.56% | 1.76 | 4.75% |
| 2026-01-21 | 58.40 | 64.88 | 58.40 | 62.50 | +5.40% | 3.17 | 8.41% |
| 2026-01-20 | 60.72 | 61.28 | 58.80 | 59.30 | -1.98% | 1.31 | 3.63% |
| 2026-01-19 | 61.46 | 61.88 | 60.18 | 60.50 | -2.55% | 1.46 | 3.99% |