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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 54.37 | 54.78 | 54.06 | 54.24 | -0.31% | 0.35 | 1.05% |
| 2025-10-21 | 53.59 | 54.47 | 53.38 | 54.41 | +1.69% | 0.38 | 1.14% |
| 2025-10-20 | 53.12 | 53.73 | 53.02 | 53.51 | +2.24% | 0.40 | 1.22% |
| 2025-10-17 | 53.74 | 54.40 | 52.34 | 52.34 | -2.86% | 0.46 | 2.15% |
| 2025-10-16 | 54.97 | 55.11 | 53.85 | 53.87 | -1.93% | 0.41 | 1.88% |
| 2025-10-15 | 54.42 | 55.57 | 54.15 | 54.94 | +0.97% | 0.47 | 2.39% |
| 2025-10-14 | 55.22 | 56.28 | 54.29 | 54.41 | -1.88% | 0.54 | 2.72% |
| 2025-10-13 | 54.03 | 55.74 | 52.98 | 55.45 | +0.09% | 0.65 | 3.31% |
| 2025-10-10 | 56.10 | 56.31 | 55.11 | 55.40 | -1.40% | 0.63 | 3.16% |
| 2025-10-09 | 56.46 | 57.15 | 55.93 | 56.19 | -0.86% | 0.64 | 3.19% |
| 2025-09-30 | 57.37 | 58.13 | 56.60 | 56.67 | -1.04% | 0.69 | 3.37% |
| 2025-09-29 | 56.77 | 57.93 | 55.96 | 57.27 | +0.87% | 0.79 | 3.89% |
| 2025-09-26 | 57.39 | 57.92 | 56.77 | 56.77 | -1.24% | 0.48 | 2.34% |
| 2025-09-25 | 57.79 | 58.99 | 57.49 | 57.49 | -1.03% | 0.57 | 2.73% |
| 2025-09-24 | 57.77 | 58.08 | 56.92 | 58.08 | +0.69% | 0.70 | 3.36% |
| 2025-09-23 | 59.38 | 59.52 | 56.40 | 57.69 | -2.61% | 0.90 | 4.38% |
| 2025-09-22 | 59.08 | 59.63 | 58.83 | 59.24 | +0.30% | 0.42 | 2.00% |
| 2025-09-19 | 60.28 | 61.25 | 59.06 | 59.06 | -2.04% | 0.62 | 2.89% |
| 2025-09-18 | 62.09 | 62.58 | 59.95 | 60.29 | -3.19% | 0.86 | 3.90% |
| 2025-09-17 | 61.86 | 62.71 | 61.84 | 62.27 | +0.11% | 0.59 | 2.64% |