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 |
|---|
| 2026-03-25 | 7.05 | 7.18 | 0.16 | 2.28% | 7.05 | 7.20 | 117225 | 8365.56 | 2.07% |
| 2026-03-24 | 6.86 | 7.02 | 0.30 | 4.46% | 6.73 | 7.03 | 168840 | 11622.74 | 2.98% |
| 2026-03-23 | 7.01 | 6.72 | -0.45 | -6.28% | 6.67 | 7.08 | 165879 | 11429.08 | 2.93% |
| 2026-03-20 | 7.47 | 7.17 | -0.24 | -3.24% | 7.17 | 7.50 | 110900 | 8130.65 | 1.96% |
| 2026-03-19 | 7.60 | 7.41 | -0.30 | -3.89% | 7.39 | 7.65 | 127754 | 9568.95 | 2.26% |
| 2026-03-18 | 7.80 | 7.71 | -0.11 | -1.41% | 7.64 | 7.83 | 125855 | 9686.91 | 2.22% |
| 2026-03-17 | 7.93 | 7.82 | -0.14 | -1.76% | 7.77 | 7.98 | 105672 | 8306.44 | 1.87% |
| 2026-03-16 | 7.81 | 7.96 | 0.16 | 2.05% | 7.73 | 8.12 | 129163 | 10226.87 | 2.28% |
| 2026-03-13 | 7.85 | 7.80 | -0.11 | -1.39% | 7.78 | 7.92 | 82648 | 6481.90 | 1.46% |
| 2026-03-12 | 7.95 | 7.91 | -0.08 | -1.00% | 7.90 | 8.04 | 78479 | 6237.68 | 1.39% |
| 2026-03-11 | 8.03 | 7.99 | -0.08 | -0.99% | 7.99 | 8.09 | 86329 | 6927.47 | 1.52% |
| 2026-03-10 | 7.96 | 8.07 | 0.16 | 2.02% | 7.92 | 8.09 | 111787 | 9003.74 | 1.97% |
| 2026-03-09 | 7.81 | 7.91 | -0.11 | -1.37% | 7.77 | 7.94 | 106421 | 8337.88 | 1.88% |
| 2026-03-06 | 7.90 | 8.02 | 0.07 | 0.88% | 7.83 | 8.12 | 106361 | 8453.19 | 1.88% |
| 2026-03-05 | 8.17 | 7.95 | 0.23 | 2.98% | 7.90 | 8.18 | 126311 | 10096.27 | 2.23% |
| 2026-03-04 | 7.75 | 7.72 | -0.09 | -1.15% | 7.70 | 7.85 | 99379 | 7714.03 | 1.76% |
| 2026-03-03 | 8.13 | 7.81 | -0.32 | -3.94% | 7.81 | 8.19 | 183496 | 14631.13 | 3.24% |
| 2026-03-02 | 8.21 | 8.13 | -0.25 | -2.98% | 8.09 | 8.25 | 159435 | 12993.88 | 2.82% |
| 2026-02-27 | 8.33 | 8.38 | 0.02 | 0.24% | 8.26 | 8.38 | 108846 | 9055.32 | 1.92% |
| 2026-02-26 | 8.38 | 8.36 | -0.04 | -0.48% | 8.30 | 8.43 | 108296 | 9045.96 | 1.91% |
| 2026-02-25 | 8.38 | 8.40 | 0.04 | 0.48% | 8.33 | 8.41 | 95122 | 7972.38 | 1.68% |
| 2026-02-24 | 8.36 | 8.36 | 0.10 | 1.21% | 8.28 | 8.38 | 91081 | 7594.95 | 1.61% |
| 2026-02-13 | 8.37 | 8.26 | -0.21 | -2.48% | 8.26 | 8.45 | 136991 | 11422.24 | 2.42% |
| 2026-02-12 | 8.28 | 8.47 | 0.16 | 1.93% | 8.18 | 8.66 | 220875 | 18453.77 | 3.90% |
| 2026-02-11 | 8.31 | 8.31 | 0.00 | 0.00% | 8.28 | 8.39 | 86502 | 7206.40 | 1.53% |
| 2026-02-10 | 8.27 | 8.31 | 0.03 | 0.36% | 8.23 | 8.47 | 133010 | 11126.72 | 2.35% |
| 2026-02-09 | 8.19 | 8.28 | 0.12 | 1.47% | 8.19 | 8.28 | 104384 | 8615.63 | 1.84% |
| 2026-02-06 | 8.09 | 8.16 | 0.04 | 0.49% | 8.06 | 8.20 | 96465 | 7864.21 | 1.70% |
| 2026-02-05 | 8.12 | 8.12 | -0.05 | -0.61% | 8.09 | 8.20 | 90198 | 7340.51 | 1.59% |
| 2026-02-04 | 8.20 | 8.17 | -0.06 | -0.73% | 8.10 | 8.21 | 141281 | 11511.55 | 2.50% |
| 2026-02-03 | 8.20 | 8.23 | 0.04 | 0.49% | 8.19 | 8.27 | 96325 | 7922.81 | 1.70% |
| 2026-02-02 | 8.25 | 8.19 | -0.11 | -1.33% | 8.18 | 8.33 | 105817 | 8737.24 | 1.87% |
| 2026-01-30 | 8.48 | 8.30 | -0.26 | -3.04% | 8.22 | 8.48 | 226356 | 18882.34 | 4.00% |
| 2026-01-29 | 8.60 | 8.56 | -0.13 | -1.50% | 8.50 | 8.68 | 139456 | 11983.32 | 2.46% |
| 2026-01-28 | 8.65 | 8.69 | 0.05 | 0.58% | 8.56 | 8.78 | 186156 | 16159.83 | 3.29% |
| 2026-01-27 | 8.61 | 8.64 | 0.02 | 0.23% | 8.41 | 8.65 | 166332 | 14197.35 | 2.94% |
| 2026-01-26 | 8.84 | 8.62 | -0.23 | -2.60% | 8.58 | 8.84 | 225063 | 19497.73 | 3.97% |
| 2026-01-23 | 8.77 | 8.85 | 0.12 | 1.37% | 8.68 | 8.85 | 184595 | 16206.09 | 3.26% |
| 2026-01-22 | 8.67 | 8.73 | 0.06 | 0.69% | 8.66 | 8.75 | 130569 | 11352.75 | 2.31% |
| 2026-01-21 | 8.62 | 8.67 | 0.01 | 0.12% | 8.56 | 8.75 | 150512 | 13062.05 | 2.66% |
| 2026-01-20 | 8.88 | 8.66 | -0.22 | -2.48% | 8.60 | 8.88 | 235772 | 20534.47 | 4.16% |
| 2026-01-19 | 8.84 | 8.88 | 0.03 | 0.34% | 8.73 | 8.92 | 157658 | 13953.42 | 2.78% |
| 2026-01-16 | 8.95 | 8.85 | -0.08 | -0.90% | 8.79 | 9.01 | 203460 | 18024.56 | 3.59% |
| 2026-01-15 | 8.98 | 8.93 | -0.19 | -2.08% | 8.83 | 9.08 | 287626 | 25710.70 | 5.08% |
| 2026-01-14 | 8.93 | 9.12 | 0.17 | 1.90% | 8.92 | 9.25 | 444698 | 40594.17 | 7.85% |
| 2026-01-13 | 9.31 | 8.95 | -0.36 | -3.87% | 8.93 | 9.32 | 392626 | 35589.48 | 6.93% |
| 2026-01-12 | 9.05 | 9.31 | 0.31 | 3.44% | 8.99 | 9.35 | 421318 | 38792.70 | 7.44% |
| 2026-01-09 | 8.92 | 9.00 | 0.06 | 0.67% | 8.88 | 9.02 | 293923 | 26336.31 | 5.19% |
| 2026-01-08 | 8.81 | 8.94 | 0.12 | 1.36% | 8.76 | 8.98 | 242630 | 21641.61 | 4.29% |
| 2026-01-07 | 8.94 | 8.82 | -0.13 | -1.45% | 8.81 | 8.96 | 215220 | 19079.79 | 3.80% |
| 2026-01-06 | 8.90 | 8.95 | 0.02 | 0.22% | 8.84 | 9.04 | 275973 | 24658.08 | 4.87% |
| 2026-01-05 | 8.58 | 8.93 | 0.30 | 3.48% | 8.56 | 8.94 | 322650 | 28300.00 | 5.70% |
| 2025-12-31 | 8.76 | 8.63 | 0.02 | 0.23% | 8.54 | 8.80 | 160433 | 13856.66 | 2.83% |
| 2025-12-30 | 8.61 | 8.61 | -0.03 | -0.35% | 8.57 | 8.69 | 133532 | 11513.51 | 2.36% |
| 2025-12-29 | 8.71 | 8.64 | -0.14 | -1.59% | 8.61 | 8.76 | 177808 | 15433.41 | 3.14% |
| 2025-12-26 | 8.67 | 8.78 | 0.11 | 1.27% | 8.61 | 8.84 | 268790 | 23426.51 | 4.75% |
| 2025-12-25 | 8.60 | 8.67 | 0.05 | 0.58% | 8.56 | 8.70 | 176623 | 15266.59 | 3.12% |
| 2025-12-24 | 8.54 | 8.62 | 0.06 | 0.70% | 8.50 | 8.69 | 165423 | 14267.15 | 2.92% |
| 2025-12-23 | 8.72 | 8.56 | -0.16 | -1.83% | 8.55 | 8.75 | 186449 | 16056.96 | 3.29% |
| 2025-12-22 | 8.66 | 8.72 | 0.06 | 0.69% | 8.63 | 8.78 | 170283 | 14850.01 | 3.01% |
| 2025-12-19 | 8.52 | 8.66 | 0.14 | 1.64% | 8.52 | 8.71 | 206102 | 17785.42 | 3.64% |
| 2025-12-18 | 8.52 | 8.52 | -0.10 | -1.16% | 8.51 | 8.66 | 178420 | 15323.76 | 3.15% |
| 2025-12-17 | 8.70 | 8.62 | -0.13 | -1.49% | 8.42 | 8.74 | 320824 | 27414.70 | 5.67% |
| 2025-12-16 | 8.77 | 8.75 | -0.03 | -0.34% | 8.69 | 8.95 | 304572 | 26933.72 | 5.38% |
| 2025-12-15 | 8.72 | 8.78 | -0.07 | -0.79% | 8.66 | 8.95 | 216565 | 19107.14 | 3.82% |
| 2025-12-12 | 8.96 | 8.85 | -0.16 | -1.78% | 8.80 | 9.08 | 345187 | 30769.07 | 6.10% |
| 2025-12-11 | 9.53 | 9.01 | -0.54 | -5.65% | 9.01 | 9.53 | 570640 | 52243.38 | 10.08% |
| 2025-12-10 | 9.83 | 9.55 | -0.35 | -3.54% | 9.36 | 9.89 | 599921 | 57279.37 | 10.60% |
| 2025-12-09 | 10.16 | 9.90 | -0.33 | -3.23% | 9.88 | 10.23 | 560250 | 56084.72 | 9.89% |
| 2025-12-08 | 9.95 | 10.23 | 0.29 | 2.92% | 9.89 | 10.30 | 737871 | 74967.06 | 13.03% |
| 2025-12-05 | 9.89 | 9.94 | -0.08 | -0.80% | 9.30 | 10.20 | 858043 | 83307.16 | 15.15% |
| 2025-12-04 | 10.33 | 10.02 | -0.52 | -4.93% | 9.88 | 10.44 | 1193666 | 120319.62 | 21.08% |
| 2025-12-03 | 9.94 | 10.54 | 0.47 | 4.67% | 9.94 | 11.08 | 1742979 | 187349.81 | 30.78% |
| 2025-12-02 | 10.47 | 10.07 | -0.23 | -2.23% | 10.02 | 10.49 | 662118 | 67022.99 | 11.69% |
| 2025-12-01 | 9.78 | 10.30 | 0.49 | 4.99% | 9.62 | 10.34 | 975409 | 98428.77 | 17.23% |
| 2025-11-28 | 9.90 | 9.81 | -0.24 | -2.39% | 9.72 | 10.05 | 569892 | 56036.27 | 10.06% |
| 2025-11-27 | 9.57 | 10.05 | 0.34 | 3.50% | 9.57 | 10.25 | 839356 | 83960.08 | 14.82% |
| 2025-11-26 | 10.06 | 9.71 | -0.52 | -5.08% | 9.69 | 10.47 | 814312 | 81230.88 | 14.38% |
| 2025-11-25 | 10.03 | 10.23 | 0.10 | 0.99% | 9.91 | 10.34 | 900158 | 91423.84 | 15.90% |
| 2025-11-24 | 9.96 | 10.13 | 0.03 | 0.30% | 9.83 | 10.21 | 855283 | 85795.50 | 15.11% |
深证大盘股票行情在线 K线走势图
卓翼科技(002369)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
