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 |
|---|
| 2025-06-13 | 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% |
| 2025-04-07 | 8.57 | 8.56 | -0.95 | -9.99% | 8.56 | 8.87 | 142033 | 12258.60 | 2.51% |
| 2025-04-03 | 9.72 | 9.51 | -0.34 | -3.45% | 9.45 | 9.83 | 329432 | 31658.90 | 5.82% |
| 2025-04-02 | 9.85 | 9.85 | -0.02 | -0.20% | 9.81 | 10.05 | 274672 | 27195.71 | 4.86% |
| 2025-04-01 | 9.95 | 9.87 | 0.06 | 0.61% | 9.86 | 10.09 | 440031 | 43779.62 | 7.78% |
| 2025-03-31 | 9.93 | 9.81 | -0.19 | -1.90% | 9.50 | 10.05 | 481281 | 46626.54 | 8.51% |
| 2025-03-28 | 10.15 | 10.00 | -0.09 | -0.89% | 9.96 | 10.20 | 448860 | 45189.46 | 7.94% |
| 2025-03-27 | 10.23 | 10.09 | -0.22 | -2.13% | 10.07 | 10.36 | 392841 | 39904.38 | 6.94% |
| 2025-03-26 | 10.31 | 10.31 | 0.00 | 0.00% | 10.25 | 10.46 | 397543 | 41130.53 | 7.03% |
| 2025-03-25 | 10.82 | 10.31 | -0.52 | -4.80% | 10.26 | 10.86 | 603024 | 62857.09 | 10.66% |
| 2025-03-24 | 11.19 | 10.83 | -0.22 | -1.99% | 10.50 | 11.45 | 736836 | 81005.81 | 13.03% |
| 2025-03-21 | 11.50 | 11.05 | -0.65 | -5.56% | 10.98 | 11.50 | 775311 | 86458.95 | 13.71% |
| 2025-03-20 | 11.77 | 11.70 | -0.18 | -1.52% | 11.66 | 12.11 | 800003 | 95246.39 | 14.14% |
| 2025-03-19 | 12.02 | 11.88 | -0.34 | -2.78% | 11.81 | 12.32 | 793392 | 94877.22 | 14.03% |
| 2025-03-18 | 12.18 | 12.22 | -0.08 | -0.65% | 12.12 | 12.74 | 901276 | 111318.18 | 15.93% |
| 2025-03-17 | 12.90 | 12.30 | -0.50 | -3.91% | 12.24 | 12.99 | 1076388 | 134031.69 | 19.03% |
| 2025-03-14 | 12.20 | 12.80 | 0.40 | 3.23% | 11.65 | 13.10 | 1610699 | 199698.77 | 28.48% |
| 2025-03-13 | 13.19 | 12.40 | -1.22 | -8.96% | 12.26 | 13.23 | 1678964 | 210255.55 | 29.68% |
| 2025-03-12 | 13.27 | 13.62 | 0.22 | 1.64% | 13.20 | 14.00 | 1566732 | 212118.70 | 27.70% |
| 2025-03-11 | 12.95 | 13.40 | 0.45 | 3.47% | 12.95 | 13.77 | 1300895 | 174551.47 | 23.00% |
| 2025-03-10 | 13.91 | 12.95 | -1.10 | -7.83% | 12.86 | 14.32 | 1777408 | 237528.98 | 31.42% |
| 2025-03-07 | 13.82 | 14.05 | -1.31 | -8.53% | 13.82 | 15.80 | 3018086 | 439792.69 | 53.36% |
| 2025-03-06 | 14.25 | 15.36 | 1.40 | 10.03% | 13.69 | 15.36 | 2930866 | 431445.25 | 51.81% |
| 2025-03-05 | 12.50 | 13.96 | 1.27 | 10.01% | 12.32 | 13.96 | 2863607 | 392249.88 | 50.63% |
| 2025-03-04 | 11.28 | 12.69 | 0.81 | 6.82% | 10.76 | 13.07 | 3218972 | 396018.06 | 56.91% |
| 2025-03-03 | 13.20 | 11.88 | -1.20 | -9.17% | 11.77 | 13.42 | 2494172 | 308679.41 | 44.09% |
| 2025-02-28 | 13.73 | 13.08 | -0.64 | -4.66% | 12.35 | 14.97 | 3430735 | 457822.06 | 60.65% |
| 2025-02-27 | 13.03 | 13.72 | 1.25 | 10.02% | 12.50 | 13.72 | 2982114 | 392232.78 | 52.72% |
| 2025-02-26 | 13.49 | 12.47 | -0.06 | -0.48% | 12.10 | 13.68 | 3466978 | 450976.56 | 61.29% |
| 2025-02-25 | 11.05 | 12.53 | 1.14 | 10.01% | 10.42 | 12.53 | 2493071 | 296313.12 | 44.07% |
| 2025-02-24 | 10.88 | 11.39 | 1.04 | 10.05% | 10.79 | 11.39 | 1008915 | 112652.84 | 17.84% |
| 2025-02-21 | 10.35 | 10.35 | 0.94 | 9.99% | 10.01 | 10.35 | 906583 | 93664.88 | 16.03% |
| 2025-02-20 | 9.41 | 9.41 | 0.86 | 10.06% | 9.41 | 9.41 | 106961 | 10065.03 | 1.89% |
| 2025-02-19 | 7.83 | 8.55 | 0.78 | 10.04% | 7.83 | 8.55 | 721070 | 61380.11 | 12.75% |
| 2025-02-18 | 8.16 | 7.77 | -0.41 | -5.01% | 7.75 | 8.26 | 877062 | 69706.04 | 15.51% |
| 2025-02-17 | 8.42 | 8.18 | -0.11 | -1.33% | 8.04 | 8.45 | 1120110 | 92144.63 | 19.80% |
深证大盘股票行情在线 K线走势图
