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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 61.43 | 62.37 | 60.95 | 62.21 | +1.29% | 0.58 | 2.62% |
| 2025-09-15 | 61.56 | 61.80 | 60.70 | 61.41 | -0.64% | 0.78 | 3.54% |
| 2025-09-12 | 61.75 | 62.85 | 61.68 | 61.81 | +0.34% | 0.69 | 3.10% |
| 2025-09-11 | 60.88 | 61.66 | 60.12 | 61.60 | +1.19% | 0.70 | 3.19% |
| 2025-09-10 | 60.57 | 61.22 | 60.25 | 60.87 | +1.00% | 0.47 | 2.16% |
| 2025-09-09 | 61.07 | 61.36 | 60.08 | 60.27 | -1.37% | 0.51 | 2.35% |
| 2025-09-08 | 60.24 | 61.12 | 60.24 | 61.11 | +1.05% | 0.53 | 2.43% |
| 2025-09-05 | 59.52 | 60.56 | 58.98 | 60.48 | +1.95% | 0.56 | 2.60% |
| 2025-09-04 | 60.14 | 60.47 | 58.76 | 59.32 | -0.51% | 0.80 | 3.71% |
| 2025-09-03 | 61.42 | 61.70 | 59.56 | 59.63 | -2.65% | 0.76 | 3.48% |
| 2025-09-02 | 63.84 | 64.22 | 60.95 | 61.25 | -4.44% | 1.37 | 6.14% |
| 2025-09-01 | 64.12 | 65.07 | 63.81 | 64.09 | -0.03% | 0.91 | 3.93% |
| 2025-08-29 | 65.01 | 65.20 | 63.93 | 64.11 | -1.43% | 1.01 | 4.35% |
| 2025-08-28 | 65.41 | 66.35 | 62.86 | 65.04 | -0.48% | 1.78 | 7.65% |
| 2025-08-27 | 66.93 | 67.70 | 65.36 | 65.36 | -2.35% | 1.80 | 7.45% |
| 2025-08-26 | 67.08 | 67.86 | 66.59 | 66.93 | -0.48% | 1.41 | 5.81% |
| 2025-08-25 | 67.57 | 67.95 | 66.23 | 67.25 | -0.21% | 2.38 | 9.87% |
| 2025-08-22 | 66.05 | 67.46 | 65.80 | 67.39 | +2.88% | 2.62 | 10.88% |
| 2025-08-21 | 65.98 | 66.43 | 65.16 | 65.51 | -0.29% | 1.34 | 5.62% |
| 2025-08-20 | 65.88 | 65.89 | 64.33 | 65.69 | -0.26% | 1.35 | 5.73% |