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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 57.27 | 57.28 | 55.79 | 55.80 | -2.57% | 0.44 | 1.27% |
| 2025-11-18 | 56.35 | 57.45 | 56.16 | 57.27 | +0.93% | 0.44 | 1.26% |
| 2025-11-17 | 55.90 | 57.01 | 55.89 | 56.74 | +0.79% | 0.33 | 0.96% |
| 2025-11-14 | 56.40 | 57.08 | 56.22 | 56.30 | -0.63% | 0.36 | 1.04% |
| 2025-11-13 | 56.60 | 56.67 | 55.78 | 56.65 | +0.37% | 0.33 | 0.97% |
| 2025-11-12 | 56.77 | 57.21 | 56.11 | 56.45 | +0.14% | 0.42 | 1.21% |
| 2025-11-11 | 57.09 | 57.87 | 56.19 | 56.37 | -1.10% | 0.36 | 1.04% |
| 2025-11-10 | 56.88 | 57.02 | 56.48 | 56.99 | +0.72% | 0.35 | 1.01% |
| 2025-11-07 | 56.76 | 57.12 | 56.51 | 56.59 | -0.85% | 0.39 | 1.13% |
| 2025-11-06 | 57.96 | 57.97 | 57.00 | 57.07 | -0.93% | 0.80 | 2.31% |
| 2025-11-05 | 55.67 | 57.97 | 55.51 | 57.61 | +2.87% | 1.49 | 4.29% |
| 2025-11-04 | 56.30 | 56.51 | 55.62 | 56.00 | -0.91% | 0.41 | 1.21% |
| 2025-11-03 | 56.62 | 57.18 | 56.16 | 56.52 | -0.14% | 0.45 | 1.32% |
| 2025-10-31 | 55.54 | 56.99 | 55.11 | 56.60 | +1.95% | 0.70 | 2.05% |
| 2025-10-30 | 55.56 | 57.39 | 55.27 | 55.51 | -0.09% | 0.79 | 2.31% |
| 2025-10-29 | 55.70 | 56.15 | 54.65 | 55.56 | -0.04% | 0.57 | 1.69% |
| 2025-10-28 | 55.83 | 56.23 | 55.32 | 55.58 | -0.37% | 0.34 | 1.00% |
| 2025-10-27 | 55.66 | 56.07 | 54.86 | 55.79 | +1.43% | 0.61 | 1.82% |
| 2025-10-24 | 54.83 | 55.30 | 54.74 | 55.01 | +0.13% | 0.39 | 1.16% |
| 2025-10-23 | 53.77 | 54.98 | 53.73 | 54.94 | +1.28% | 0.41 | 1.25% |