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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 64.02 | 64.48 | 60.91 | 62.08 | -4.05% | 2.43 | 6.46% |
| 2026-01-15 | 65.61 | 66.23 | 63.80 | 64.70 | -4.77% | 3.01 | 7.69% |
| 2026-01-14 | 62.34 | 72.77 | 62.27 | 67.94 | +8.95% | 6.76 | 16.43% |
| 2026-01-13 | 65.13 | 66.20 | 62.00 | 62.36 | -4.21% | 3.21 | 8.31% |
| 2026-01-12 | 59.01 | 66.23 | 59.01 | 65.10 | +13.38% | 4.88 | 12.72% |
| 2026-01-09 | 55.57 | 57.53 | 55.57 | 57.42 | +2.96% | 0.93 | 2.71% |
| 2026-01-08 | 55.18 | 56.02 | 54.95 | 55.77 | +1.00% | 0.44 | 1.30% |
| 2026-01-07 | 55.65 | 55.94 | 55.04 | 55.22 | -0.70% | 0.34 | 1.01% |
| 2026-01-06 | 55.75 | 55.90 | 55.30 | 55.61 | -0.13% | 0.49 | 1.47% |
| 2026-01-05 | 54.30 | 55.80 | 54.06 | 55.68 | +2.39% | 0.65 | 1.93% |
| 2025-12-31 | 53.40 | 54.59 | 53.25 | 54.38 | +1.82% | 0.40 | 1.22% |
| 2025-12-30 | 53.74 | 54.29 | 53.30 | 53.41 | -0.72% | 0.32 | 1.00% |
| 2025-12-29 | 53.19 | 53.88 | 52.90 | 53.80 | +1.15% | 0.38 | 1.16% |
| 2025-12-26 | 53.36 | 54.00 | 53.00 | 53.19 | -0.45% | 0.30 | 0.94% |
| 2025-12-25 | 52.90 | 53.80 | 52.60 | 53.43 | +0.98% | 0.35 | 1.09% |
| 2025-12-24 | 52.35 | 52.93 | 52.00 | 52.91 | +1.07% | 0.30 | 0.93% |
| 2025-12-23 | 52.70 | 53.20 | 52.25 | 52.35 | -1.39% | 0.32 | 1.02% |
| 2025-12-22 | 53.00 | 53.47 | 52.79 | 53.09 | +0.25% | 0.29 | 0.89% |
| 2025-12-19 | 52.97 | 53.22 | 52.75 | 52.96 | +0.47% | 0.23 | 0.72% |
| 2025-12-18 | 52.01 | 53.08 | 51.62 | 52.71 | +0.92% | 0.34 | 1.08% |