卓胜微(300782)股票行情 卓胜微股票行情 300782股票行情_爱股网
卓胜微(300782)股票行情
卓胜微(300782)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 |
|---|
| 2025-10-28 | 76.34 | 78.30 | 2.05 | 2.69% | 75.81 | 80.00 | 136330 | 107354.44 | 3.04% | 0.00 |
| 2025-10-27 | 76.38 | 76.25 | 0.81 | 1.07% | 75.31 | 76.69 | 64156 | 48822.23 | 1.43% | 0.00 |
| 2025-10-24 | 74.56 | 75.44 | 1.29 | 1.74% | 74.53 | 75.88 | 59731 | 45031.64 | 1.33% | 0.00 |
| 2025-10-23 | 74.00 | 74.15 | -0.35 | -0.47% | 72.89 | 74.30 | 51288 | 37643.73 | 1.14% | 0.00 |
| 2025-10-22 | 74.36 | 74.50 | -0.35 | -0.47% | 73.71 | 75.50 | 52570 | 39186.82 | 1.17% | 0.00 |
| 2025-10-21 | 74.54 | 74.85 | 0.45 | 0.60% | 74.21 | 75.18 | 50288 | 37642.43 | 1.12% | 0.00 |
| 2025-10-20 | 74.68 | 74.40 | 0.90 | 1.22% | 73.90 | 75.22 | 53255 | 39644.45 | 1.19% | 0.00 |
| 2025-10-17 | 76.30 | 73.50 | -2.80 | -3.67% | 73.45 | 76.73 | 85685 | 63880.31 | 1.91% | 0.00 |
| 2025-10-16 | 76.90 | 76.30 | -0.94 | -1.22% | 76.00 | 77.92 | 70383 | 54037.74 | 1.57% | 0.00 |
| 2025-10-15 | 78.12 | 77.24 | -0.41 | -0.53% | 76.40 | 78.60 | 86690 | 66871.81 | 1.93% | 0.00 |
| 2025-10-14 | 80.87 | 77.65 | -2.86 | -3.55% | 77.51 | 81.88 | 132993 | 105416.16 | 2.97% | 0.00 |
| 2025-10-13 | 77.65 | 80.51 | 0.54 | 0.68% | 77.50 | 81.47 | 109212 | 87160.69 | 2.44% | 7.00 |
| 2025-10-10 | 83.11 | 79.97 | -4.31 | -5.11% | 79.51 | 83.69 | 136470 | 110752.27 | 3.04% | 0.00 |
| 2025-10-09 | 84.00 | 84.28 | 1.16 | 1.40% | 82.54 | 85.49 | 135715 | 114346.00 | 3.03% | 0.00 |
| 2025-09-30 | 81.35 | 83.12 | 2.14 | 2.64% | 81.11 | 84.40 | 148764 | 123817.42 | 3.32% | 16.00 |
| 2025-09-29 | 81.98 | 80.98 | -1.03 | -1.26% | 80.16 | 82.27 | 102723 | 83129.45 | 2.29% | 49.00 |
| 2025-09-26 | 82.17 | 82.01 | -0.16 | -0.19% | 81.76 | 84.48 | 129549 | 107657.12 | 2.89% | 3.00 |
| 2025-09-25 | 82.50 | 82.17 | -0.24 | -0.29% | 81.71 | 83.18 | 117295 | 96655.65 | 2.62% | 1.00 |
| 2025-09-24 | 79.77 | 82.41 | 2.36 | 2.95% | 79.30 | 83.00 | 181235 | 148010.20 | 4.04% | 15.00 |
| 2025-09-23 | 79.81 | 80.05 | 0.28 | 0.35% | 77.01 | 80.48 | 118508 | 93175.21 | 2.64% | 8.00 |
| 2025-09-22 | 78.79 | 79.77 | 1.02 | 1.30% | 78.36 | 80.59 | 78280 | 62242.05 | 1.75% | 0.00 |
| 2025-09-19 | 79.02 | 78.75 | -0.35 | -0.44% | 78.50 | 80.60 | 91686 | 72860.73 | 2.05% | 2.00 |
| 2025-09-18 | 80.20 | 79.10 | -1.09 | -1.36% | 78.09 | 82.76 | 158593 | 128378.56 | 3.54% | 0.00 |
| 2025-09-17 | 80.07 | 80.19 | 0.09 | 0.11% | 79.01 | 81.29 | 85236 | 68343.05 | 1.90% | 1.00 |
| 2025-09-16 | 80.30 | 80.10 | -0.33 | -0.41% | 79.48 | 81.43 | 98993 | 79457.94 | 2.21% | 5.00 |
| 2025-09-15 | 84.50 | 80.43 | 0.43 | 0.54% | 80.36 | 85.00 | 170948 | 140492.62 | 3.81% | 0.00 |
| 2025-09-12 | 79.93 | 80.00 | 0.07 | 0.09% | 78.71 | 81.09 | 115259 | 92269.35 | 2.57% | 8.00 |
| 2025-09-11 | 77.84 | 79.93 | 1.96 | 2.51% | 77.08 | 79.98 | 97831 | 77196.16 | 2.18% | 6.00 |
| 2025-09-10 | 78.18 | 77.97 | -0.03 | -0.04% | 77.47 | 80.20 | 76364 | 60048.45 | 1.70% | 0.00 |
| 2025-09-09 | 79.60 | 78.00 | -1.70 | -2.13% | 77.86 | 79.98 | 80360 | 63423.63 | 1.79% | 1.00 |
| 2025-09-08 | 81.24 | 79.70 | -1.54 | -1.90% | 78.81 | 81.24 | 102045 | 81226.35 | 2.28% | 0.00 |
| 2025-09-05 | 76.32 | 81.24 | 5.43 | 7.16% | 75.40 | 81.35 | 159499 | 125434.23 | 3.56% | 1.00 |
| 2025-09-04 | 78.87 | 75.81 | -3.02 | -3.83% | 75.08 | 79.38 | 130361 | 100324.77 | 2.91% | 4.00 |
| 2025-09-03 | 80.45 | 78.83 | -1.49 | -1.86% | 78.39 | 81.21 | 114858 | 91611.84 | 2.56% | 0.00 |
| 2025-09-02 | 82.85 | 80.32 | -2.86 | -3.44% | 80.00 | 83.15 | 135969 | 110160.50 | 3.03% | 8.00 |
| 2025-09-01 | 83.50 | 83.18 | 0.39 | 0.47% | 82.01 | 84.78 | 122139 | 101489.22 | 2.72% | 2.00 |
| 2025-08-29 | 84.72 | 82.79 | -1.92 | -2.27% | 82.50 | 84.74 | 131688 | 109366.58 | 2.94% | 11.00 |
| 2025-08-28 | 83.04 | 84.71 | 1.67 | 2.01% | 81.91 | 85.50 | 177649 | 149099.48 | 3.96% | 10.00 |
| 2025-08-27 | 84.22 | 83.04 | -1.18 | -1.40% | 82.90 | 87.71 | 218771 | 186661.86 | 4.88% | 9.00 |
| 2025-08-26 | 84.00 | 84.22 | -0.23 | -0.27% | 83.30 | 85.30 | 116187 | 97873.22 | 2.59% | 7.00 |
| 2025-08-25 | 84.73 | 84.45 | -0.28 | -0.33% | 83.58 | 87.08 | 217852 | 185081.91 | 4.86% | 15.00 |
| 2025-08-22 | 78.00 | 84.73 | 4.71 | 5.89% | 77.71 | 85.85 | 301422 | 250443.39 | 6.72% | 3.00 |
| 2025-08-21 | 81.20 | 80.02 | -1.16 | -1.43% | 79.79 | 82.04 | 104937 | 84890.45 | 2.34% | 10.00 |
| 2025-08-20 | 80.79 | 81.18 | -0.13 | -0.16% | 79.28 | 81.29 | 118637 | 95208.70 | 2.65% | 6.00 |
| 2025-08-19 | 80.10 | 81.31 | 1.12 | 1.40% | 78.60 | 82.88 | 162362 | 130866.74 | 3.62% | 10.00 |
| 2025-08-18 | 80.80 | 80.19 | 0.34 | 0.43% | 79.20 | 81.00 | 151457 | 121292.34 | 3.38% | 8.00 |
| 2025-08-15 | 77.52 | 79.85 | 2.05 | 2.63% | 77.30 | 80.50 | 152019 | 120326.81 | 3.39% | 2.00 |
| 2025-08-14 | 77.50 | 77.80 | 0.44 | 0.57% | 77.04 | 80.86 | 209518 | 166535.33 | 4.67% | 5.00 |
| 2025-08-13 | 77.19 | 77.36 | 0.18 | 0.23% | 76.20 | 77.50 | 103776 | 79948.01 | 2.32% | 4.00 |
| 2025-08-12 | 76.08 | 77.18 | 0.97 | 1.27% | 75.80 | 77.79 | 99762 | 76999.34 | 2.23% | 0.00 |
| 2025-08-11 | 75.60 | 76.21 | 0.47 | 0.62% | 75.55 | 76.66 | 62960 | 47954.05 | 1.40% | 0.00 |
| 2025-08-08 | 77.50 | 75.74 | -2.16 | -2.77% | 75.63 | 77.59 | 93412 | 71253.13 | 2.08% | 0.00 |
| 2025-08-07 | 76.05 | 77.90 | 2.18 | 2.88% | 75.70 | 79.25 | 171131 | 132924.98 | 3.82% | 4.00 |
| 2025-08-06 | 75.17 | 75.72 | 0.52 | 0.69% | 74.60 | 76.00 | 56955 | 43022.27 | 1.27% | 0.00 |
| 2025-08-05 | 75.29 | 75.20 | 0.20 | 0.27% | 74.51 | 75.49 | 54595 | 40936.52 | 1.22% | 0.00 |
| 2025-08-04 | 74.03 | 75.00 | 0.55 | 0.74% | 73.77 | 75.59 | 57371 | 42899.81 | 1.28% | 1.00 |
| 2025-08-01 | 74.34 | 74.45 | 0.11 | 0.15% | 73.81 | 75.36 | 76695 | 57285.29 | 1.71% | 2.00 |
| 2025-07-31 | 75.47 | 74.34 | -1.26 | -1.67% | 74.04 | 76.72 | 94054 | 71010.84 | 2.10% | 0.00 |
| 2025-07-30 | 75.94 | 75.60 | -0.53 | -0.70% | 74.88 | 77.22 | 94545 | 71875.16 | 2.11% | 0.00 |
| 2025-07-29 | 75.80 | 76.13 | 0.27 | 0.36% | 75.70 | 76.60 | 63392 | 48262.53 | 1.41% | 0.00 |
| 2025-07-28 | 77.20 | 75.86 | -0.87 | -1.13% | 75.66 | 77.23 | 72189 | 54891.01 | 1.61% | 0.00 |
| 2025-07-25 | 76.50 | 76.73 | 0.26 | 0.34% | 75.80 | 77.65 | 106956 | 81787.97 | 2.39% | 6.00 |
| 2025-07-24 | 73.70 | 76.47 | 2.79 | 3.79% | 73.51 | 76.99 | 145279 | 109823.13 | 3.24% | 6.00 |
| 2025-07-23 | 73.01 | 73.68 | 0.60 | 0.82% | 72.80 | 74.50 | 97544 | 72183.48 | 2.18% | 10.00 |
| 2025-07-22 | 72.79 | 73.08 | 0.38 | 0.52% | 72.40 | 73.35 | 66255 | 48328.28 | 1.48% | 1.00 |
| 2025-07-21 | 72.70 | 72.70 | 0.00 | 0.00% | 72.40 | 72.98 | 45320 | 32921.56 | 1.01% | 29.00 |
| 2025-07-18 | 73.09 | 72.70 | -0.38 | -0.52% | 72.40 | 73.85 | 61434 | 44792.80 | 1.37% | 2.00 |
| 2025-07-17 | 71.92 | 73.08 | 1.01 | 1.40% | 71.41 | 73.13 | 73731 | 53443.55 | 1.64% | 11.00 |
| 2025-07-16 | 70.90 | 72.07 | 1.10 | 1.55% | 70.90 | 74.00 | 108179 | 78664.15 | 2.41% | 0.00 |
| 2025-07-15 | 71.25 | 70.97 | -0.45 | -0.63% | 70.18 | 71.85 | 53345 | 37811.62 | 1.19% | 20.00 |
| 2025-07-14 | 71.68 | 71.42 | -0.26 | -0.36% | 71.25 | 71.80 | 39037 | 27894.36 | 0.87% | 0.00 |
| 2025-07-11 | 70.98 | 71.68 | 0.70 | 0.99% | 70.56 | 72.20 | 63266 | 45300.95 | 1.41% | 2.00 |
| 2025-07-10 | 70.66 | 70.98 | 0.13 | 0.18% | 70.51 | 71.20 | 38234 | 27088.74 | 0.85% | 1.00 |
| 2025-07-09 | 71.30 | 70.85 | -0.45 | -0.63% | 70.60 | 71.62 | 48285 | 34326.68 | 1.08% | 1.00 |
| 2025-07-08 | 70.34 | 71.30 | 0.98 | 1.39% | 70.34 | 71.63 | 52337 | 37228.54 | 1.17% | 0.00 |
| 2025-07-07 | 70.69 | 70.32 | -0.47 | -0.66% | 70.08 | 70.95 | 32031 | 22533.33 | 0.72% | 0.00 |
| 2025-07-04 | 71.71 | 70.79 | -1.34 | -1.86% | 70.45 | 71.89 | 69824 | 49630.24 | 1.56% | 0.00 |
| 2025-07-03 | 69.80 | 72.13 | 2.26 | 3.23% | 69.65 | 73.88 | 119324 | 85668.99 | 2.66% | 3.00 |
| 2025-07-02 | 70.60 | 69.87 | -1.02 | -1.44% | 69.52 | 70.60 | 50421 | 35207.13 | 1.13% | 0.00 |
| 2025-07-01 | 71.18 | 70.89 | -0.48 | -0.67% | 70.70 | 71.69 | 52351 | 37216.00 | 1.17% | 0.00 |
深证大盘股票行情在线 K线走势图
卓胜微(300782)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
