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 |
|---|
| 2025-08-05 | 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 |
| 2025-06-30 | 70.83 | 71.37 | 1.00 | 1.42% | 70.56 | 71.41 | 58343 | 41508.07 | 1.30% | 0.00 |
| 2025-06-27 | 70.69 | 70.37 | 0.46 | 0.66% | 70.07 | 71.42 | 63525 | 44930.50 | 1.42% | 0.00 |
| 2025-06-26 | 70.86 | 69.91 | -0.95 | -1.34% | 69.91 | 71.18 | 60140 | 42417.62 | 1.34% | 0.00 |
| 2025-06-25 | 69.72 | 70.86 | 1.23 | 1.77% | 69.25 | 71.00 | 88421 | 62056.79 | 1.97% | 0.00 |
| 2025-06-24 | 68.58 | 69.63 | 1.33 | 1.95% | 68.30 | 69.72 | 66771 | 46260.52 | 1.49% | 0.00 |
| 2025-06-23 | 67.00 | 68.30 | 0.97 | 1.44% | 66.90 | 68.86 | 48701 | 33064.53 | 1.09% | 0.00 |
| 2025-06-20 | 68.78 | 67.33 | -1.23 | -1.79% | 67.27 | 69.20 | 47537 | 32353.62 | 1.06% | 10.00 |
| 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 |
深证大盘股票行情在线 K线走势图
