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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 52.00 | 52.33 | 50.82 | 52.23 | -0.04% | 0.45 | 1.45% |
| 2025-12-16 | 52.63 | 52.88 | 51.89 | 52.25 | -1.19% | 0.25 | 0.81% |
| 2025-12-15 | 53.00 | 53.42 | 52.52 | 52.88 | -0.53% | 0.25 | 0.78% |
| 2025-12-12 | 53.50 | 54.08 | 53.12 | 53.16 | -0.89% | 0.23 | 0.71% |
| 2025-12-11 | 55.16 | 55.16 | 53.53 | 53.64 | -2.76% | 0.34 | 1.05% |
| 2025-12-10 | 55.46 | 55.99 | 54.80 | 55.16 | -0.42% | 0.22 | 0.66% |
| 2025-12-09 | 55.70 | 56.30 | 55.39 | 55.39 | -0.95% | 0.28 | 0.83% |
| 2025-12-08 | 55.41 | 56.25 | 55.30 | 55.92 | +0.90% | 0.33 | 0.96% |
| 2025-12-05 | 54.61 | 55.80 | 53.97 | 55.42 | +2.07% | 0.29 | 0.86% |
| 2025-12-04 | 55.16 | 55.42 | 54.11 | 54.30 | -1.78% | 0.32 | 0.98% |
| 2025-12-03 | 56.32 | 56.78 | 55.12 | 55.28 | -1.83% | 0.35 | 1.05% |
| 2025-12-02 | 56.21 | 57.01 | 55.95 | 56.32 | -0.47% | 0.31 | 0.91% |
| 2025-12-01 | 56.30 | 56.88 | 55.60 | 56.59 | +1.14% | 0.43 | 1.26% |
| 2025-11-28 | 56.59 | 56.64 | 55.33 | 55.95 | -0.72% | 0.32 | 0.94% |
| 2025-11-27 | 56.30 | 56.67 | 55.88 | 56.36 | +0.28% | 0.39 | 1.15% |
| 2025-11-26 | 56.98 | 57.89 | 56.13 | 56.20 | -1.43% | 0.53 | 1.53% |
| 2025-11-25 | 56.52 | 57.69 | 56.50 | 57.01 | +0.88% | 0.61 | 1.76% |
| 2025-11-24 | 54.76 | 56.73 | 54.24 | 56.52 | +3.21% | 0.61 | 1.81% |
| 2025-11-21 | 55.68 | 56.32 | 53.93 | 54.76 | -2.27% | 0.58 | 1.74% |
| 2025-11-20 | 55.83 | 56.46 | 55.23 | 56.03 | +0.41% | 0.36 | 1.06% |