卓创资讯(301299)股票行情
卓创资讯(301299)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 |
|---|
| 2026-02-06 | 58.17 | 59.21 | 0.33 | 0.56% | 58.17 | 60.27 | 18228 | 10853.34 | 3.99% | 0.00 |
| 2026-02-05 | 58.80 | 58.88 | -0.12 | -0.20% | 58.58 | 59.40 | 12905 | 7611.64 | 2.82% | 0.00 |
| 2026-02-04 | 59.23 | 59.00 | -0.85 | -1.42% | 57.80 | 60.18 | 20107 | 11799.32 | 4.40% | 0.00 |
| 2026-02-03 | 60.11 | 59.85 | 0.84 | 1.42% | 59.14 | 60.77 | 16894 | 10087.71 | 3.70% | 0.00 |
| 2026-02-02 | 58.90 | 59.01 | -0.09 | -0.15% | 58.81 | 61.16 | 24375 | 14609.82 | 5.34% | 0.00 |
| 2026-01-30 | 59.52 | 59.10 | -1.32 | -2.18% | 58.60 | 59.95 | 20243 | 11977.10 | 4.43% | 0.00 |
| 2026-01-29 | 59.03 | 60.42 | 0.74 | 1.24% | 58.40 | 62.44 | 35802 | 21877.65 | 7.84% | 0.00 |
| 2026-01-28 | 60.04 | 59.68 | -0.85 | -1.40% | 59.48 | 61.43 | 17580 | 10600.88 | 3.85% | 0.00 |
| 2026-01-27 | 61.09 | 60.53 | -0.44 | -0.72% | 58.88 | 61.49 | 26485 | 15852.44 | 5.80% | 0.00 |
| 2026-01-26 | 60.39 | 60.97 | -0.02 | -0.03% | 59.60 | 61.45 | 20263 | 12214.27 | 4.44% | 0.00 |
| 2026-01-23 | 61.00 | 60.99 | 0.09 | 0.15% | 60.58 | 61.84 | 22313 | 13637.86 | 4.88% | 0.00 |
| 2026-01-22 | 61.90 | 60.90 | -1.60 | -2.56% | 60.55 | 62.61 | 28668 | 17584.74 | 6.28% | 0.00 |
| 2026-01-21 | 58.40 | 62.50 | 3.20 | 5.40% | 58.40 | 64.88 | 50776 | 31689.36 | 11.12% | 0.00 |
| 2026-01-20 | 60.72 | 59.30 | -1.20 | -1.98% | 58.80 | 61.28 | 21934 | 13051.25 | 4.80% | 0.00 |
| 2026-01-19 | 61.46 | 60.50 | -1.58 | -2.55% | 60.18 | 61.88 | 24110 | 14647.92 | 5.28% | 0.00 |
| 2026-01-16 | 64.02 | 62.08 | -2.62 | -4.05% | 60.91 | 64.48 | 39025 | 24266.86 | 8.54% | 0.00 |
| 2026-01-15 | 65.61 | 64.70 | -3.24 | -4.77% | 63.80 | 66.23 | 46415 | 30107.32 | 10.16% | 2.00 |
| 2026-01-14 | 62.34 | 67.94 | 5.58 | 8.95% | 62.27 | 72.77 | 99200 | 67555.99 | 21.72% | 1.00 |
| 2026-01-13 | 65.13 | 62.36 | -2.74 | -4.21% | 62.00 | 66.20 | 50190 | 32068.98 | 10.99% | 0.00 |
| 2026-01-12 | 59.01 | 65.10 | 7.68 | 13.38% | 59.01 | 66.23 | 76818 | 48796.55 | 16.82% | 0.00 |
| 2026-01-09 | 55.57 | 57.42 | 1.65 | 2.96% | 55.57 | 57.53 | 16377 | 9298.90 | 3.58% | 0.00 |
| 2026-01-08 | 55.18 | 55.77 | 0.55 | 1.00% | 54.95 | 56.02 | 7859 | 4376.02 | 1.72% | 0.00 |
| 2026-01-07 | 55.65 | 55.22 | -0.39 | -0.70% | 55.04 | 55.94 | 6128 | 3394.28 | 1.34% | 0.00 |
| 2026-01-06 | 55.75 | 55.61 | -0.07 | -0.13% | 55.30 | 55.90 | 8849 | 4920.83 | 1.94% | 0.00 |
| 2026-01-05 | 54.30 | 55.68 | 1.30 | 2.39% | 54.06 | 55.80 | 11681 | 6456.86 | 2.56% | 0.00 |
| 2025-12-31 | 53.40 | 54.38 | 0.97 | 1.82% | 53.25 | 54.59 | 7380 | 3993.07 | 1.62% | 0.00 |
| 2025-12-30 | 53.74 | 53.41 | -0.39 | -0.72% | 53.30 | 54.29 | 6011 | 3231.14 | 1.32% | 0.00 |
| 2025-12-29 | 53.19 | 53.80 | 0.61 | 1.15% | 52.90 | 53.88 | 7024 | 3759.02 | 1.54% | 0.00 |
| 2025-12-26 | 53.36 | 53.19 | -0.24 | -0.45% | 53.00 | 54.00 | 5700 | 3045.70 | 1.25% | 0.00 |
| 2025-12-25 | 52.90 | 53.43 | 0.52 | 0.98% | 52.60 | 53.80 | 6590 | 3515.08 | 1.44% | 0.00 |
| 2025-12-24 | 52.35 | 52.91 | 0.56 | 1.07% | 52.00 | 52.93 | 5645 | 2969.82 | 1.24% | 2.00 |
| 2025-12-23 | 52.70 | 52.35 | -0.74 | -1.39% | 52.25 | 53.20 | 6177 | 3249.99 | 1.35% | 0.00 |
| 2025-12-22 | 53.00 | 53.09 | 0.13 | 0.25% | 52.79 | 53.47 | 5396 | 2867.14 | 1.18% | 0.00 |
| 2025-12-19 | 52.97 | 52.96 | 0.25 | 0.47% | 52.75 | 53.22 | 4345 | 2300.61 | 0.95% | 0.00 |
| 2025-12-18 | 52.01 | 52.71 | 0.48 | 0.92% | 51.62 | 53.08 | 6514 | 3434.45 | 1.43% | 0.00 |
| 2025-12-17 | 52.00 | 52.23 | -0.02 | -0.04% | 50.82 | 52.33 | 8764 | 4527.30 | 1.92% | 0.00 |
| 2025-12-16 | 52.63 | 52.25 | -0.63 | -1.19% | 51.89 | 52.88 | 4866 | 2546.07 | 1.07% | 0.00 |
| 2025-12-15 | 53.00 | 52.88 | -0.28 | -0.53% | 52.52 | 53.42 | 4693 | 2484.29 | 1.03% | 0.00 |
| 2025-12-12 | 53.50 | 53.16 | -0.48 | -0.89% | 53.12 | 54.08 | 4273 | 2293.71 | 0.94% | 0.00 |
| 2025-12-11 | 55.16 | 53.64 | -1.52 | -2.76% | 53.53 | 55.16 | 6339 | 3442.94 | 1.39% | 0.00 |
| 2025-12-10 | 55.46 | 55.16 | -0.23 | -0.42% | 54.80 | 55.99 | 4009 | 2209.50 | 0.88% | 0.00 |
| 2025-12-09 | 55.70 | 55.39 | -0.53 | -0.95% | 55.39 | 56.30 | 5042 | 2817.16 | 1.10% | 0.00 |
| 2025-12-08 | 55.81 | 56.32 | 0.50 | 0.90% | 55.70 | 56.65 | 5788 | 3262.42 | 1.27% | 0.00 |
| 2025-12-05 | 55.00 | 55.82 | 1.13 | 2.07% | 54.36 | 56.20 | 5201 | 2882.44 | 1.14% | 0.00 |
| 2025-12-04 | 55.55 | 54.69 | -0.99 | -1.78% | 54.50 | 55.82 | 5909 | 3246.56 | 1.29% | 0.00 |
| 2025-12-03 | 56.72 | 55.68 | -1.04 | -1.83% | 55.51 | 57.19 | 6329 | 3549.94 | 1.39% | 0.00 |
| 2025-12-02 | 56.61 | 56.72 | -0.27 | -0.47% | 56.35 | 57.42 | 5519 | 3127.34 | 1.21% | 0.00 |
| 2025-12-01 | 56.70 | 56.99 | 0.64 | 1.14% | 56.00 | 57.29 | 7635 | 4334.12 | 1.67% | 0.00 |
| 2025-11-28 | 56.99 | 56.35 | -0.41 | -0.72% | 55.73 | 57.05 | 5696 | 3204.86 | 1.25% | 0.00 |
| 2025-11-27 | 56.70 | 56.76 | 0.16 | 0.28% | 56.28 | 57.08 | 6916 | 3915.94 | 1.51% | 0.00 |
| 2025-11-26 | 57.39 | 56.60 | -0.82 | -1.43% | 56.53 | 58.30 | 9224 | 5296.89 | 2.02% | 0.00 |
| 2025-11-25 | 56.92 | 57.42 | 0.50 | 0.88% | 56.90 | 58.10 | 10637 | 6135.58 | 2.33% | 0.00 |
| 2025-11-24 | 55.15 | 56.92 | 1.77 | 3.21% | 54.63 | 57.14 | 10910 | 6118.97 | 2.39% | 0.00 |
| 2025-11-21 | 56.08 | 55.15 | -1.28 | -2.27% | 54.32 | 56.72 | 10529 | 5841.11 | 2.30% | 0.00 |
| 2025-11-20 | 56.23 | 56.43 | 0.23 | 0.41% | 55.63 | 56.86 | 6382 | 3591.07 | 1.40% | 0.00 |
| 2025-11-19 | 57.68 | 56.20 | -1.48 | -2.57% | 56.19 | 57.69 | 7695 | 4358.97 | 1.68% | 0.00 |
| 2025-11-18 | 56.75 | 57.68 | 0.53 | 0.93% | 56.56 | 57.86 | 7603 | 4369.12 | 1.66% | 0.00 |
| 2025-11-17 | 56.30 | 57.15 | 0.45 | 0.79% | 56.29 | 57.42 | 5804 | 3307.67 | 1.27% | 0.00 |
| 2025-11-14 | 56.80 | 56.70 | -0.36 | -0.63% | 56.62 | 57.49 | 6292 | 3595.23 | 1.38% | 0.00 |
| 2025-11-13 | 57.00 | 57.06 | 0.21 | 0.37% | 56.18 | 57.08 | 5840 | 3308.09 | 1.28% | 0.00 |
| 2025-11-12 | 57.18 | 56.85 | 0.08 | 0.14% | 56.51 | 57.62 | 7308 | 4166.05 | 1.60% | 0.00 |
| 2025-11-11 | 57.50 | 56.77 | -0.63 | -1.10% | 56.59 | 58.28 | 6253 | 3561.21 | 1.37% | 0.00 |
| 2025-11-10 | 57.29 | 57.40 | 0.41 | 0.72% | 56.88 | 57.43 | 6104 | 3487.87 | 1.34% | 0.00 |
| 2025-11-07 | 57.17 | 56.99 | -0.49 | -0.85% | 56.91 | 57.53 | 6797 | 3881.01 | 1.49% | 0.00 |
| 2025-11-06 | 58.37 | 57.48 | -0.54 | -0.93% | 57.41 | 58.38 | 13923 | 8038.12 | 3.05% | 0.00 |
| 2025-11-05 | 56.07 | 58.02 | 1.62 | 2.87% | 55.91 | 58.38 | 25907 | 14907.55 | 5.67% | 3.00 |
| 2025-11-04 | 56.70 | 56.40 | -0.52 | -0.91% | 56.02 | 56.91 | 7318 | 4125.74 | 1.60% | 0.00 |
| 2025-11-03 | 57.02 | 56.92 | -0.08 | -0.14% | 56.56 | 57.59 | 7964 | 4531.91 | 1.74% | 0.00 |
| 2025-10-31 | 55.94 | 57.00 | 1.09 | 1.95% | 55.50 | 57.40 | 12391 | 7047.41 | 2.71% | 0.00 |
| 2025-10-30 | 55.96 | 55.91 | -0.05 | -0.09% | 55.67 | 57.80 | 13964 | 7937.66 | 3.06% | 0.00 |
| 2025-10-29 | 56.10 | 55.96 | -0.02 | -0.04% | 55.04 | 56.55 | 10200 | 5681.68 | 2.23% | 0.00 |
| 2025-10-28 | 56.23 | 55.98 | -0.21 | -0.37% | 55.72 | 56.63 | 6036 | 3395.99 | 1.32% | 0.00 |
| 2025-10-27 | 56.06 | 56.19 | 0.79 | 1.43% | 55.25 | 56.47 | 10982 | 6137.26 | 2.40% | 0.00 |
| 2025-10-24 | 55.22 | 55.40 | 0.07 | 0.13% | 55.13 | 55.70 | 7022 | 3885.17 | 1.54% | 0.00 |
| 2025-10-23 | 54.15 | 55.33 | 0.70 | 1.28% | 54.11 | 55.37 | 7542 | 4131.69 | 1.65% | 0.00 |
| 2025-10-22 | 54.76 | 54.63 | -0.17 | -0.31% | 54.45 | 55.17 | 6335 | 3471.48 | 1.39% | 0.00 |
| 2025-10-21 | 53.97 | 54.80 | 0.91 | 1.69% | 53.76 | 54.86 | 6901 | 3768.85 | 1.51% | 0.00 |
| 2025-10-20 | 53.50 | 53.89 | 1.18 | 2.24% | 53.40 | 54.11 | 7362 | 3964.75 | 1.61% | 0.00 |
| 2025-10-17 | 54.12 | 52.71 | -1.55 | -2.86% | 52.71 | 54.79 | 8450 | 4550.07 | 2.37% | 0.00 |
| 2025-10-16 | 55.36 | 54.26 | -1.07 | -1.93% | 54.24 | 55.50 | 7409 | 4057.96 | 2.08% | 0.00 |
深证大盘股票行情在线 K线走势图
卓创资讯(301299)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
