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 |
|---|
| 2025-06-19 | 69.40 | 68.56 | -1.10 | -1.58% | 68.54 | 69.93 | 48526 | 33551.34 | 1.08% | 16.00 |
| 2025-06-18 | 69.50 | 69.66 | -0.05 | -0.07% | 69.01 | 70.30 | 44126 | 30724.92 | 0.99% | 0.00 |
| 2025-06-17 | 69.60 | 69.71 | 0.21 | 0.30% | 69.50 | 70.25 | 32839 | 22915.81 | 0.73% | 10.00 |
| 2025-06-16 | 69.02 | 69.50 | 0.07 | 0.10% | 69.00 | 69.75 | 29849 | 20723.17 | 0.67% | 0.00 |
| 2025-06-13 | 70.20 | 69.43 | -1.06 | -1.50% | 69.30 | 70.40 | 61033 | 42547.72 | 1.36% | 10.00 |
| 2025-06-12 | 70.77 | 70.49 | -0.40 | -0.56% | 70.25 | 71.46 | 41435 | 29294.37 | 0.93% | 0.00 |
| 2025-06-11 | 70.90 | 70.89 | 0.16 | 0.23% | 70.76 | 71.80 | 38204 | 27204.54 | 0.85% | 0.00 |
| 2025-06-10 | 72.28 | 70.73 | -1.63 | -2.25% | 70.08 | 72.41 | 51699 | 36786.12 | 1.15% | 0.00 |
| 2025-06-09 | 71.25 | 72.36 | 1.19 | 1.67% | 71.00 | 73.18 | 55955 | 40419.04 | 1.25% | 0.00 |
| 2025-06-06 | 71.41 | 71.17 | -0.22 | -0.31% | 70.84 | 71.70 | 41645 | 29654.46 | 0.93% | 0.00 |
| 2025-06-05 | 71.13 | 71.39 | 0.35 | 0.49% | 70.59 | 71.75 | 53514 | 38083.20 | 1.19% | 0.00 |
| 2025-06-04 | 70.63 | 71.04 | 0.44 | 0.62% | 70.51 | 71.38 | 29752 | 21135.97 | 0.66% | 0.00 |
| 2025-06-03 | 70.00 | 70.60 | 0.14 | 0.20% | 69.91 | 71.15 | 29057 | 20562.63 | 0.65% | 0.00 |
| 2025-05-30 | 71.20 | 70.46 | -1.15 | -1.61% | 70.21 | 71.37 | 35301 | 24932.80 | 0.79% | 2.00 |
| 2025-05-29 | 69.86 | 71.61 | 1.61 | 2.30% | 69.66 | 71.88 | 49343 | 35100.30 | 1.10% | 0.00 |
| 2025-05-28 | 70.51 | 70.00 | -0.46 | -0.65% | 69.91 | 70.88 | 26036 | 18282.59 | 0.58% | 0.00 |
| 2025-05-27 | 70.80 | 70.46 | -0.54 | -0.76% | 70.17 | 70.94 | 21509 | 15153.34 | 0.48% | 10.00 |
| 2025-05-26 | 69.99 | 71.00 | 1.19 | 1.70% | 69.99 | 71.18 | 36040 | 25456.11 | 0.81% | 3.00 |
| 2025-05-23 | 71.19 | 69.81 | -1.39 | -1.95% | 69.80 | 71.50 | 45354 | 32050.95 | 1.01% | 3.00 |
| 2025-05-22 | 71.50 | 71.20 | -0.72 | -1.00% | 71.11 | 72.80 | 34990 | 25125.34 | 0.78% | 0.00 |
| 2025-05-21 | 72.72 | 71.92 | -0.90 | -1.24% | 71.56 | 72.95 | 38249 | 27567.83 | 0.85% | 0.00 |
| 2025-05-20 | 71.60 | 72.82 | 1.22 | 1.70% | 71.30 | 73.27 | 47743 | 34676.33 | 1.07% | 0.00 |
| 2025-05-19 | 71.00 | 71.60 | -1.80 | -2.45% | 70.50 | 72.37 | 66973 | 47773.75 | 1.50% | 10.00 |
| 2025-05-16 | 73.34 | 73.40 | 0.00 | 0.00% | 73.23 | 74.00 | 33424 | 24604.22 | 0.75% | 1.00 |
| 2025-05-15 | 75.30 | 73.40 | -2.21 | -2.92% | 73.39 | 75.60 | 49013 | 36327.34 | 1.10% | 0.00 |
| 2025-05-14 | 75.46 | 75.61 | 0.15 | 0.20% | 74.73 | 76.15 | 48899 | 36850.09 | 1.09% | 0.00 |
| 2025-05-13 | 77.00 | 75.46 | -0.59 | -0.78% | 75.37 | 77.20 | 52584 | 40000.81 | 1.17% | 2.00 |
| 2025-05-12 | 75.13 | 76.05 | 1.90 | 2.56% | 74.71 | 76.15 | 57470 | 43444.68 | 1.28% | 0.00 |
| 2025-05-09 | 76.18 | 74.15 | -1.95 | -2.56% | 74.09 | 76.18 | 51688 | 38585.17 | 1.15% | 0.00 |
| 2025-05-08 | 75.52 | 76.10 | 0.31 | 0.41% | 75.39 | 76.49 | 48685 | 37025.24 | 1.09% | 10.00 |
| 2025-05-07 | 77.71 | 75.79 | -0.51 | -0.67% | 75.25 | 78.10 | 62201 | 47389.96 | 1.39% | 0.00 |
| 2025-05-06 | 75.26 | 76.30 | 1.55 | 2.07% | 75.00 | 76.30 | 55145 | 41803.78 | 1.23% | 0.00 |
| 2025-04-30 | 74.40 | 74.85 | 0.15 | 0.20% | 73.93 | 75.34 | 58609 | 43789.29 | 1.31% | 1.00 |
| 2025-04-29 | 72.60 | 74.70 | 1.98 | 2.72% | 72.11 | 75.36 | 84794 | 62632.20 | 1.89% | 0.00 |
| 2025-04-28 | 73.60 | 72.72 | -2.73 | -3.62% | 72.56 | 73.90 | 88909 | 65042.09 | 1.99% | 2.00 |
| 2025-04-25 | 78.00 | 75.45 | -2.45 | -3.15% | 73.09 | 78.45 | 112295 | 84595.84 | 2.51% | 13.00 |
| 2025-04-24 | 80.01 | 77.90 | -2.36 | -2.94% | 77.70 | 80.10 | 67952 | 53443.59 | 1.52% | 0.00 |
| 2025-04-23 | 80.10 | 80.26 | 0.20 | 0.25% | 79.44 | 80.80 | 58082 | 46493.55 | 1.30% | 8.00 |
| 2025-04-22 | 80.51 | 80.06 | -1.00 | -1.23% | 79.10 | 81.12 | 60997 | 49057.71 | 1.36% | 11.00 |
| 2025-04-21 | 80.91 | 81.06 | -0.18 | -0.22% | 80.25 | 81.30 | 52070 | 42105.30 | 1.16% | 0.00 |
| 2025-04-18 | 81.81 | 81.24 | -1.31 | -1.59% | 80.38 | 81.93 | 66052 | 53497.25 | 1.48% | 1.00 |
| 2025-04-17 | 81.76 | 82.55 | -0.08 | -0.10% | 81.50 | 84.50 | 105820 | 88330.60 | 2.36% | 2.00 |
| 2025-04-16 | 81.00 | 82.63 | 1.45 | 1.79% | 80.99 | 84.00 | 107616 | 88693.95 | 2.40% | 2.00 |
| 2025-04-15 | 82.59 | 81.18 | -1.71 | -2.06% | 80.56 | 83.08 | 85279 | 69348.16 | 1.91% | 18.00 |
| 2025-04-14 | 84.57 | 82.89 | -2.53 | -2.96% | 82.33 | 85.00 | 148186 | 123674.80 | 3.31% | 0.00 |
| 2025-04-11 | 76.78 | 85.42 | 10.26 | 13.65% | 76.00 | 88.57 | 323502 | 270456.78 | 7.23% | 4.00 |
| 2025-04-10 | 75.89 | 75.16 | 0.71 | 0.95% | 75.15 | 77.50 | 93003 | 71005.46 | 2.08% | 3.00 |
| 2025-04-09 | 71.45 | 74.45 | 2.15 | 2.97% | 69.51 | 75.50 | 118215 | 86868.77 | 2.64% | 16.00 |
| 2025-04-08 | 73.10 | 72.30 | 1.04 | 1.46% | 70.60 | 74.78 | 96260 | 69845.98 | 2.15% | 0.00 |
| 2025-04-07 | 75.16 | 71.26 | -8.94 | -11.15% | 68.40 | 78.60 | 141517 | 104158.78 | 3.16% | 0.00 |
| 2025-04-03 | 80.00 | 80.20 | -0.40 | -0.50% | 79.68 | 81.50 | 40316 | 32450.05 | 0.90% | 0.00 |
| 2025-04-02 | 80.24 | 80.60 | 0.31 | 0.39% | 80.00 | 81.00 | 27694 | 22285.52 | 0.62% | 1.00 |
| 2025-04-01 | 80.54 | 80.29 | 0.14 | 0.17% | 80.08 | 80.98 | 35407 | 28503.13 | 0.79% | 0.00 |
| 2025-03-31 | 80.91 | 80.15 | -0.91 | -1.12% | 79.60 | 81.00 | 51312 | 41154.50 | 1.15% | 0.00 |
| 2025-03-28 | 82.00 | 81.06 | -1.04 | -1.27% | 81.06 | 82.79 | 44555 | 36467.25 | 1.00% | 5.00 |
| 2025-03-27 | 82.20 | 82.10 | -0.58 | -0.70% | 81.03 | 83.86 | 50942 | 41981.74 | 1.14% | 4.00 |
| 2025-03-26 | 82.90 | 82.68 | -0.15 | -0.18% | 82.66 | 83.83 | 45366 | 37672.54 | 1.01% | 21.00 |
| 2025-03-25 | 83.15 | 82.83 | -0.47 | -0.56% | 82.43 | 83.66 | 38133 | 31655.01 | 0.85% | 2.00 |
| 2025-03-24 | 83.48 | 83.30 | -0.30 | -0.36% | 81.98 | 83.99 | 52499 | 43519.27 | 1.17% | 2.00 |
| 2025-03-21 | 85.80 | 83.60 | -2.63 | -3.05% | 83.60 | 86.15 | 77372 | 65371.32 | 1.73% | 1.00 |
| 2025-03-20 | 87.30 | 86.23 | -1.65 | -1.88% | 86.23 | 88.06 | 68112 | 59366.68 | 1.52% | 8.00 |
| 2025-03-19 | 86.53 | 87.88 | 0.57 | 0.65% | 85.70 | 89.57 | 97487 | 85321.90 | 2.18% | 1.00 |
| 2025-03-18 | 86.90 | 87.31 | 0.73 | 0.84% | 86.28 | 88.48 | 78553 | 68723.84 | 1.76% | 2.00 |
| 2025-03-17 | 86.57 | 86.58 | 0.28 | 0.32% | 85.85 | 87.52 | 62650 | 54264.92 | 1.40% | 31.00 |
| 2025-03-14 | 84.84 | 86.30 | 1.45 | 1.71% | 84.43 | 86.88 | 77825 | 66786.16 | 1.74% | 6.00 |
| 2025-03-13 | 86.01 | 84.85 | -1.50 | -1.74% | 83.89 | 86.34 | 71598 | 60716.58 | 1.60% | 1.00 |
| 2025-03-12 | 87.33 | 86.35 | -0.74 | -0.85% | 86.25 | 87.36 | 77197 | 66942.94 | 1.72% | 0.00 |
| 2025-03-11 | 84.01 | 87.09 | 1.75 | 2.05% | 83.88 | 87.15 | 96677 | 82793.46 | 2.16% | 13.00 |
| 2025-03-10 | 84.90 | 85.34 | 0.09 | 0.11% | 84.05 | 85.68 | 60516 | 51353.43 | 1.35% | 0.00 |
| 2025-03-07 | 85.51 | 85.25 | -1.06 | -1.23% | 84.70 | 87.09 | 85231 | 73058.71 | 1.90% | 0.00 |
| 2025-03-06 | 86.11 | 86.31 | 1.51 | 1.78% | 85.68 | 87.30 | 104300 | 90316.78 | 2.33% | 0.00 |
| 2025-03-05 | 85.10 | 84.80 | -0.68 | -0.80% | 84.05 | 86.55 | 75627 | 64348.65 | 1.69% | 6.00 |
| 2025-03-04 | 82.01 | 85.48 | 3.11 | 3.78% | 81.88 | 86.42 | 131298 | 110974.94 | 2.93% | 10.00 |
| 2025-03-03 | 84.25 | 82.37 | -1.02 | -1.22% | 81.62 | 85.69 | 115778 | 97087.51 | 2.59% | 0.00 |
| 2025-02-28 | 88.79 | 83.39 | -6.11 | -6.83% | 83.03 | 89.40 | 176602 | 151038.41 | 3.95% | 8.00 |
| 2025-02-27 | 92.00 | 89.50 | -2.10 | -2.29% | 87.99 | 92.00 | 143322 | 128316.73 | 3.20% | 0.00 |
| 2025-02-26 | 90.90 | 91.60 | 0.77 | 0.85% | 89.75 | 92.46 | 113444 | 103334.53 | 2.53% | 28.00 |
| 2025-02-25 | 90.02 | 90.83 | -0.54 | -0.59% | 89.70 | 92.55 | 117496 | 107046.77 | 2.63% | 1.00 |
| 2025-02-24 | 93.00 | 91.37 | -2.92 | -3.10% | 90.10 | 93.39 | 184821 | 169807.44 | 4.13% | 4.00 |
| 2025-02-21 | 92.22 | 94.29 | 1.83 | 1.98% | 91.51 | 95.88 | 202897 | 191020.22 | 4.53% | 0.00 |
深证大盘股票行情在线 K线走势图
