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 |
|---|
| 2025-12-17 | 74.00 | 78.78 | 5.36 | 7.30% | 73.60 | 80.70 | 316741 | 247201.97 | 7.07% | 3.00 |
| 2025-12-16 | 70.00 | 73.42 | 3.24 | 4.62% | 70.00 | 76.60 | 265063 | 196459.16 | 5.91% | 0.00 |
| 2025-12-15 | 70.05 | 70.18 | -0.38 | -0.54% | 69.58 | 71.59 | 68729 | 48440.64 | 1.53% | 0.00 |
| 2025-12-12 | 68.50 | 70.56 | 2.16 | 3.16% | 67.77 | 71.45 | 110130 | 76972.62 | 2.46% | 0.00 |
| 2025-12-11 | 70.00 | 68.40 | -1.39 | -1.99% | 68.40 | 70.20 | 43289 | 29907.89 | 0.97% | 0.00 |
| 2025-12-10 | 69.20 | 69.79 | 0.59 | 0.85% | 68.54 | 70.44 | 47365 | 32920.17 | 1.06% | 2.00 |
| 2025-12-09 | 69.80 | 69.20 | -0.89 | -1.27% | 69.13 | 70.29 | 43081 | 29994.63 | 0.96% | 64.00 |
| 2025-12-08 | 70.08 | 70.09 | 0.08 | 0.11% | 69.88 | 70.64 | 50547 | 35498.52 | 1.13% | 0.00 |
| 2025-12-05 | 69.25 | 70.01 | 0.83 | 1.20% | 68.60 | 70.16 | 37506 | 26015.61 | 0.84% | 0.00 |
| 2025-12-04 | 69.69 | 69.18 | -0.23 | -0.33% | 68.22 | 69.80 | 37666 | 25970.10 | 0.84% | 10.00 |
| 2025-12-03 | 70.32 | 69.41 | -1.18 | -1.67% | 69.39 | 70.74 | 41280 | 28903.66 | 0.92% | 0.00 |
| 2025-12-02 | 70.40 | 70.59 | 0.23 | 0.33% | 69.79 | 71.08 | 53828 | 37891.35 | 1.20% | 1.00 |
| 2025-12-01 | 69.11 | 70.36 | 1.15 | 1.66% | 68.68 | 70.65 | 57149 | 40013.83 | 1.27% | 0.00 |
| 2025-11-28 | 69.54 | 69.21 | -0.64 | -0.92% | 68.53 | 69.72 | 43409 | 29987.49 | 0.97% | 0.00 |
| 2025-11-27 | 69.67 | 69.85 | -0.15 | -0.21% | 69.55 | 70.63 | 47585 | 33321.39 | 1.06% | 1.00 |
| 2025-11-26 | 69.75 | 70.00 | 0.10 | 0.14% | 69.31 | 70.80 | 47488 | 33156.61 | 1.06% | 0.00 |
| 2025-11-25 | 69.90 | 69.90 | 0.24 | 0.34% | 69.51 | 70.45 | 47762 | 33490.93 | 1.07% | 0.00 |
| 2025-11-24 | 70.00 | 69.66 | 0.17 | 0.24% | 68.95 | 70.01 | 38856 | 26981.77 | 0.87% | 2.00 |
| 2025-11-21 | 68.95 | 69.49 | 0.49 | 0.71% | 67.11 | 70.34 | 74660 | 51193.39 | 1.67% | 6.00 |
| 2025-11-20 | 70.17 | 69.00 | -0.89 | -1.27% | 69.00 | 70.38 | 39453 | 27431.44 | 0.88% | 1.00 |
| 2025-11-19 | 70.75 | 69.89 | -0.97 | -1.37% | 69.68 | 71.17 | 44746 | 31406.71 | 1.00% | 0.00 |
| 2025-11-18 | 70.86 | 70.86 | -0.11 | -0.15% | 70.43 | 71.39 | 37722 | 26758.34 | 0.84% | 0.00 |
| 2025-11-17 | 70.64 | 70.97 | -0.04 | -0.06% | 70.59 | 71.49 | 38930 | 27592.85 | 0.87% | 0.00 |
| 2025-11-14 | 72.00 | 71.01 | -1.20 | -1.66% | 71.01 | 72.30 | 48812 | 34977.97 | 1.09% | 0.00 |
| 2025-11-13 | 72.09 | 72.21 | 0.15 | 0.21% | 71.73 | 72.68 | 47853 | 34549.51 | 1.07% | 10.00 |
| 2025-11-12 | 73.26 | 72.06 | -2.18 | -2.94% | 72.01 | 73.62 | 65813 | 47865.49 | 1.47% | 0.00 |
| 2025-11-11 | 72.80 | 74.24 | 1.74 | 2.40% | 71.46 | 76.83 | 113711 | 83859.44 | 2.54% | 10.00 |
| 2025-11-10 | 71.15 | 72.50 | 1.20 | 1.68% | 71.10 | 73.18 | 57356 | 41512.30 | 1.28% | 1.00 |
| 2025-11-07 | 71.88 | 71.30 | -0.98 | -1.36% | 70.47 | 71.99 | 67472 | 48058.09 | 1.51% | 0.00 |
| 2025-11-06 | 72.89 | 72.28 | -0.23 | -0.32% | 72.21 | 73.11 | 54865 | 39825.91 | 1.22% | 1.00 |
| 2025-11-05 | 72.34 | 72.51 | 0.06 | 0.08% | 72.01 | 73.46 | 49397 | 35923.96 | 1.10% | 1.00 |
| 2025-11-04 | 74.03 | 72.45 | -1.84 | -2.48% | 72.03 | 74.28 | 55922 | 40737.12 | 1.25% | 0.00 |
| 2025-11-03 | 74.69 | 74.29 | -0.40 | -0.54% | 72.22 | 74.91 | 76709 | 56262.77 | 1.71% | 3.00 |
| 2025-10-31 | 75.30 | 74.69 | -0.62 | -0.82% | 74.50 | 75.96 | 72108 | 54195.96 | 1.61% | 0.00 |
| 2025-10-30 | 77.77 | 75.31 | -3.54 | -4.49% | 75.30 | 77.77 | 103003 | 78755.20 | 2.30% | 6.00 |
| 2025-10-29 | 78.62 | 78.85 | 0.55 | 0.70% | 77.82 | 79.10 | 66080 | 51811.43 | 1.47% | 1.00 |
| 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 |
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
