卓翼科技(002369)股票行情
卓翼科技(002369)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 8.77 | 8.75 | -0.07 | -0.79% | 8.71 | 8.86 | 124365 | 10883.61 | 2.20% |
| 2025-07-31 | 8.80 | 8.82 | 0.03 | 0.34% | 8.77 | 8.87 | 152633 | 13442.88 | 2.70% |
| 2025-07-30 | 8.91 | 8.79 | -0.12 | -1.35% | 8.77 | 8.91 | 176038 | 15523.75 | 3.11% |
| 2025-07-29 | 8.94 | 8.91 | -0.09 | -1.00% | 8.80 | 8.95 | 230052 | 20361.07 | 4.06% |
| 2025-07-28 | 8.98 | 9.00 | 0.10 | 1.12% | 8.87 | 9.05 | 337152 | 30324.05 | 5.96% |
| 2025-07-25 | 8.79 | 8.90 | 0.11 | 1.25% | 8.79 | 8.95 | 242465 | 21568.12 | 4.28% |
| 2025-07-24 | 8.77 | 8.79 | 0.02 | 0.23% | 8.76 | 8.82 | 165220 | 14520.96 | 2.92% |
| 2025-07-23 | 8.82 | 8.77 | -0.07 | -0.79% | 8.75 | 8.83 | 179571 | 15772.21 | 3.17% |
| 2025-07-22 | 8.93 | 8.84 | -0.14 | -1.56% | 8.82 | 8.96 | 246475 | 21823.69 | 4.35% |
| 2025-07-21 | 8.99 | 8.98 | 0.01 | 0.11% | 8.89 | 9.02 | 204351 | 18313.06 | 3.61% |
| 2025-07-18 | 8.91 | 8.97 | 0.07 | 0.79% | 8.86 | 9.04 | 281590 | 25185.72 | 4.98% |
| 2025-07-17 | 8.77 | 8.90 | 0.09 | 1.02% | 8.75 | 8.92 | 209125 | 18567.06 | 3.69% |
| 2025-07-16 | 8.77 | 8.81 | 0.04 | 0.46% | 8.75 | 8.92 | 165374 | 14620.19 | 2.92% |
| 2025-07-15 | 8.85 | 8.77 | -0.13 | -1.46% | 8.69 | 8.88 | 252161 | 22104.16 | 4.46% |
| 2025-07-14 | 8.85 | 8.90 | 0.01 | 0.11% | 8.82 | 8.92 | 152312 | 13513.75 | 2.69% |
| 2025-07-11 | 8.83 | 8.89 | 0.01 | 0.11% | 8.75 | 8.91 | 230756 | 20423.98 | 4.08% |
| 2025-07-10 | 8.94 | 8.88 | -0.01 | -0.11% | 8.81 | 8.94 | 187574 | 16631.56 | 3.31% |
| 2025-07-09 | 9.00 | 8.89 | -0.16 | -1.77% | 8.86 | 9.05 | 314857 | 28196.36 | 5.56% |
| 2025-07-08 | 8.98 | 9.05 | 0.07 | 0.78% | 8.92 | 9.07 | 249846 | 22551.87 | 4.41% |
| 2025-07-07 | 8.99 | 8.98 | -0.04 | -0.44% | 8.80 | 8.99 | 302259 | 26921.87 | 5.34% |
| 2025-07-04 | 9.24 | 9.02 | -0.30 | -3.22% | 9.01 | 9.30 | 534468 | 48544.54 | 9.44% |
| 2025-07-03 | 8.97 | 9.32 | 0.33 | 3.67% | 8.93 | 9.75 | 790483 | 73997.00 | 13.97% |
| 2025-07-02 | 9.20 | 8.99 | -0.22 | -2.39% | 8.91 | 9.20 | 355742 | 32030.39 | 6.29% |
| 2025-07-01 | 9.27 | 9.21 | -0.10 | -1.07% | 9.08 | 9.32 | 386830 | 35506.51 | 6.83% |
| 2025-06-30 | 9.27 | 9.31 | 0.03 | 0.32% | 9.24 | 9.55 | 434272 | 40477.05 | 7.67% |
| 2025-06-27 | 9.55 | 9.28 | -0.09 | -0.96% | 9.23 | 9.55 | 463331 | 43239.72 | 8.19% |
| 2025-06-26 | 9.67 | 9.37 | -0.29 | -3.00% | 9.35 | 9.67 | 791645 | 74981.36 | 13.99% |
| 2025-06-25 | 9.52 | 9.66 | 0.00 | 0.00% | 9.47 | 9.73 | 926030 | 89123.27 | 16.36% |
| 2025-06-24 | 9.26 | 9.66 | 0.37 | 3.98% | 9.21 | 9.66 | 1020860 | 96505.51 | 18.04% |
| 2025-06-23 | 8.68 | 9.29 | 0.33 | 3.68% | 8.58 | 9.40 | 763435 | 69748.86 | 13.49% |
| 2025-06-20 | 9.20 | 8.96 | -0.18 | -1.97% | 8.92 | 9.35 | 535943 | 48662.94 | 9.47% |
| 2025-06-19 | 9.46 | 9.14 | -0.33 | -3.48% | 9.09 | 9.46 | 799770 | 73915.80 | 14.13% |
| 2025-06-18 | 8.76 | 9.47 | 0.58 | 6.52% | 8.70 | 9.77 | 1361974 | 126450.75 | 24.06% |
| 2025-06-17 | 8.80 | 8.89 | 0.12 | 1.37% | 8.69 | 9.10 | 483572 | 43097.56 | 8.54% |
| 2025-06-16 | 8.49 | 8.77 | 0.23 | 2.69% | 8.40 | 8.80 | 411554 | 35919.23 | 7.27% |
| 2025-06-13 | 8.74 | 8.54 | -0.37 | -4.15% | 8.46 | 8.81 | 461790 | 39700.97 | 8.16% |
| 2025-06-12 | 9.11 | 8.91 | -0.05 | -0.56% | 8.84 | 9.20 | 616659 | 55631.72 | 10.90% |
| 2025-06-11 | 8.76 | 8.96 | 0.20 | 2.28% | 8.76 | 9.15 | 549398 | 49109.32 | 9.71% |
| 2025-06-10 | 9.00 | 8.76 | -0.18 | -2.01% | 8.60 | 9.01 | 320470 | 28082.63 | 5.66% |
| 2025-06-09 | 8.90 | 8.94 | 0.06 | 0.68% | 8.88 | 9.02 | 296856 | 26550.57 | 5.25% |
| 2025-06-06 | 8.80 | 8.88 | 0.08 | 0.91% | 8.69 | 8.96 | 318746 | 28146.36 | 5.63% |
| 2025-06-05 | 8.60 | 8.80 | 0.17 | 1.97% | 8.52 | 8.82 | 362713 | 31628.88 | 6.41% |
| 2025-06-04 | 8.54 | 8.63 | 0.10 | 1.17% | 8.50 | 8.68 | 201321 | 17349.13 | 3.56% |
| 2025-06-03 | 8.45 | 8.53 | 0.02 | 0.24% | 8.39 | 8.63 | 174955 | 14941.44 | 3.09% |
| 2025-05-30 | 8.76 | 8.51 | -0.29 | -3.30% | 8.43 | 8.77 | 311127 | 26545.52 | 5.50% |
| 2025-05-29 | 8.67 | 8.80 | 0.16 | 1.85% | 8.65 | 8.85 | 293917 | 25830.07 | 5.19% |
| 2025-05-28 | 8.79 | 8.64 | -0.15 | -1.71% | 8.58 | 8.86 | 244332 | 21204.60 | 4.32% |
| 2025-05-27 | 8.89 | 8.79 | -0.11 | -1.24% | 8.70 | 8.91 | 232256 | 20419.92 | 4.10% |
| 2025-05-26 | 8.68 | 8.90 | 0.22 | 2.53% | 8.60 | 8.91 | 428087 | 37600.79 | 7.56% |
| 2025-05-23 | 9.07 | 8.68 | -0.38 | -4.19% | 8.66 | 9.12 | 536227 | 47334.60 | 9.47% |
| 2025-05-22 | 9.02 | 9.06 | 0.04 | 0.44% | 8.88 | 9.35 | 591098 | 53873.78 | 10.44% |
| 2025-05-21 | 9.26 | 9.02 | -0.28 | -3.01% | 8.99 | 9.27 | 361746 | 32767.52 | 6.39% |
| 2025-05-20 | 9.20 | 9.30 | 0.16 | 1.75% | 8.96 | 9.34 | 415409 | 38256.02 | 7.34% |
| 2025-05-19 | 9.17 | 9.14 | 0.03 | 0.33% | 8.82 | 9.21 | 419236 | 37776.95 | 7.41% |
| 2025-05-16 | 8.82 | 9.11 | -0.18 | -1.94% | 8.82 | 9.23 | 607556 | 55128.32 | 10.73% |
| 2025-05-15 | 9.50 | 9.29 | -0.21 | -2.21% | 9.27 | 9.50 | 375113 | 35018.30 | 6.63% |
| 2025-05-14 | 9.50 | 9.50 | 0.04 | 0.42% | 9.38 | 9.63 | 496271 | 47108.63 | 8.77% |
| 2025-05-13 | 9.72 | 9.46 | -0.09 | -0.94% | 9.44 | 9.79 | 568284 | 54417.47 | 10.04% |
| 2025-05-12 | 9.41 | 9.55 | 0.21 | 2.25% | 9.41 | 9.59 | 564003 | 53510.37 | 9.97% |
| 2025-05-09 | 9.60 | 9.34 | -0.39 | -4.01% | 9.30 | 9.65 | 651619 | 61310.34 | 11.51% |
| 2025-05-08 | 9.44 | 9.73 | 0.31 | 3.29% | 9.41 | 9.95 | 1000198 | 96343.54 | 17.67% |
| 2025-05-07 | 9.49 | 9.42 | 0.12 | 1.29% | 9.16 | 9.58 | 948514 | 88915.39 | 16.76% |
| 2025-05-06 | 9.04 | 9.30 | 0.40 | 4.49% | 9.04 | 9.33 | 847992 | 78374.25 | 14.98% |
| 2025-04-30 | 8.60 | 8.90 | 0.50 | 5.95% | 8.51 | 9.05 | 945168 | 83159.85 | 16.70% |
| 2025-04-29 | 8.29 | 8.40 | 0.09 | 1.08% | 8.12 | 8.43 | 325381 | 27173.84 | 5.75% |
| 2025-04-28 | 8.43 | 8.31 | -0.11 | -1.31% | 8.25 | 8.53 | 368576 | 30830.04 | 6.51% |
| 2025-04-25 | 8.54 | 8.42 | -0.01 | -0.12% | 8.34 | 8.59 | 513184 | 43461.47 | 9.07% |
| 2025-04-24 | 8.90 | 8.43 | -0.47 | -5.28% | 8.41 | 8.90 | 935637 | 80089.28 | 16.53% |
| 2025-04-23 | 8.19 | 8.90 | 0.81 | 10.01% | 8.19 | 8.90 | 438717 | 38334.96 | 7.75% |
| 2025-04-22 | 8.40 | 8.09 | -0.30 | -3.58% | 8.06 | 8.44 | 464774 | 37852.89 | 8.22% |
| 2025-04-21 | 8.26 | 8.39 | 0.14 | 1.70% | 8.16 | 8.40 | 403597 | 33653.68 | 7.14% |
| 2025-04-18 | 8.24 | 8.25 | 0.10 | 1.23% | 8.13 | 8.39 | 408915 | 33709.50 | 7.23% |
| 2025-04-17 | 8.30 | 8.15 | -0.09 | -1.09% | 8.15 | 8.64 | 439936 | 36670.24 | 7.78% |
| 2025-04-16 | 8.60 | 8.24 | -0.36 | -4.19% | 8.13 | 8.65 | 419969 | 35012.39 | 7.42% |
| 2025-04-15 | 8.95 | 8.60 | -0.23 | -2.60% | 8.47 | 9.00 | 634903 | 55208.60 | 11.22% |
| 2025-04-14 | 8.56 | 8.83 | 0.25 | 2.91% | 8.56 | 9.23 | 884940 | 78083.84 | 15.64% |
| 2025-04-11 | 8.35 | 8.58 | 0.18 | 2.14% | 8.25 | 8.67 | 583302 | 49819.50 | 10.31% |
| 2025-04-10 | 8.26 | 8.40 | 0.44 | 5.53% | 8.26 | 8.74 | 819580 | 69779.48 | 14.49% |
| 2025-04-09 | 7.49 | 7.96 | 0.26 | 3.38% | 6.93 | 8.08 | 831197 | 62778.90 | 14.69% |
| 2025-04-08 | 7.86 | 7.70 | -0.86 | -10.05% | 7.70 | 8.26 | 615829 | 48583.08 | 10.89% |
深证大盘股票行情在线 K线走势图
