卓然股份(688121)股票行情
卓然股份(688121)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 |
|---|
| 2026-03-25 | 10.83 | 10.88 | 0.10 | 0.93% | 10.75 | 10.97 | 30802 | 3344.41 | 1.52% | 0.00 |
| 2026-03-24 | 10.43 | 10.78 | 0.53 | 5.17% | 10.25 | 10.78 | 37593 | 3938.65 | 1.85% | 0.00 |
| 2026-03-23 | 10.90 | 10.25 | -0.85 | -7.66% | 10.14 | 10.96 | 61290 | 6485.30 | 3.02% | 0.00 |
| 2026-03-20 | 11.97 | 11.10 | -0.77 | -6.49% | 11.09 | 11.98 | 73584 | 8349.28 | 3.63% | 0.00 |
| 2026-03-19 | 12.09 | 11.87 | -0.33 | -2.70% | 11.80 | 12.29 | 32213 | 3880.58 | 1.59% | 0.00 |
| 2026-03-18 | 12.02 | 12.20 | 0.16 | 1.33% | 11.93 | 12.22 | 29845 | 3602.67 | 1.47% | 0.00 |
| 2026-03-17 | 12.48 | 12.04 | -0.47 | -3.76% | 11.97 | 12.59 | 49961 | 6134.86 | 2.47% | 0.00 |
| 2026-03-16 | 12.69 | 12.51 | -0.32 | -2.49% | 12.38 | 12.96 | 56547 | 7098.96 | 2.79% | 0.00 |
| 2026-03-13 | 13.00 | 12.83 | -0.03 | -0.23% | 12.67 | 13.20 | 54085 | 6982.08 | 2.67% | 0.00 |
| 2026-03-12 | 12.79 | 12.86 | 0.07 | 0.55% | 12.72 | 13.06 | 46306 | 5968.96 | 2.28% | 0.00 |
| 2026-03-11 | 13.13 | 12.79 | -0.24 | -1.84% | 12.71 | 13.25 | 68202 | 8813.94 | 3.37% | 0.00 |
| 2026-03-10 | 12.77 | 13.03 | 0.25 | 1.96% | 12.66 | 13.26 | 99670 | 13014.00 | 4.92% | 0.00 |
| 2026-03-09 | 12.07 | 12.78 | 0.77 | 6.41% | 11.92 | 12.97 | 139976 | 17508.63 | 6.91% | 0.00 |
| 2026-03-06 | 11.68 | 12.01 | 0.29 | 2.47% | 11.62 | 12.03 | 28139 | 3349.79 | 1.39% | 0.00 |
| 2026-03-05 | 11.63 | 11.72 | 0.25 | 2.18% | 11.60 | 11.77 | 31457 | 3677.14 | 1.55% | 0.00 |
| 2026-03-04 | 11.80 | 11.47 | -0.38 | -3.21% | 11.34 | 11.85 | 54518 | 6291.08 | 2.69% | 0.00 |
| 2026-03-03 | 12.18 | 11.85 | -0.33 | -2.71% | 11.85 | 12.27 | 53015 | 6375.37 | 2.62% | 0.00 |
| 2026-03-02 | 12.20 | 12.18 | -0.18 | -1.46% | 12.09 | 12.60 | 48005 | 5904.19 | 2.37% | 0.00 |
| 2026-02-27 | 12.50 | 12.36 | -0.12 | -0.96% | 12.19 | 12.50 | 33593 | 4134.16 | 1.66% | 0.00 |
| 2026-02-26 | 12.35 | 12.48 | 0.19 | 1.55% | 12.28 | 12.61 | 43013 | 5342.41 | 2.12% | 0.00 |
| 2026-02-25 | 12.29 | 12.29 | 0.00 | 0.00% | 12.27 | 12.53 | 31080 | 3851.42 | 1.53% | 0.00 |
| 2026-02-24 | 12.15 | 12.29 | 0.22 | 1.82% | 12.13 | 12.30 | 26866 | 3285.66 | 1.33% | 0.00 |
| 2026-02-13 | 12.05 | 12.07 | 0.01 | 0.08% | 12.00 | 12.24 | 24397 | 2958.05 | 1.20% | 0.00 |
| 2026-02-12 | 12.22 | 12.06 | -0.19 | -1.55% | 11.97 | 12.22 | 29028 | 3509.67 | 1.43% | 0.00 |
| 2026-02-11 | 12.24 | 12.25 | -0.02 | -0.16% | 12.09 | 12.36 | 25344 | 3099.35 | 1.25% | 0.00 |
| 2026-02-10 | 12.07 | 12.27 | 0.18 | 1.49% | 12.04 | 12.32 | 40894 | 4999.11 | 2.02% | 0.00 |
| 2026-02-09 | 12.06 | 12.09 | 0.06 | 0.50% | 11.97 | 12.20 | 31104 | 3756.22 | 1.53% | 0.00 |
| 2026-02-06 | 11.73 | 12.03 | 0.24 | 2.04% | 11.66 | 12.10 | 31753 | 3803.48 | 1.57% | 0.00 |
| 2026-02-05 | 11.92 | 11.79 | -0.16 | -1.34% | 11.76 | 12.07 | 31927 | 3798.84 | 1.58% | 0.00 |
| 2026-02-04 | 11.80 | 11.95 | 0.15 | 1.27% | 11.72 | 11.99 | 30387 | 3614.88 | 1.50% | 0.00 |
| 2026-02-03 | 11.53 | 11.80 | 0.34 | 2.97% | 11.52 | 11.87 | 35428 | 4144.78 | 1.75% | 0.00 |
| 2026-02-02 | 11.84 | 11.46 | -0.38 | -3.21% | 11.41 | 11.85 | 46413 | 5385.97 | 2.29% | 0.00 |
| 2026-01-30 | 11.66 | 11.84 | 0.15 | 1.28% | 11.50 | 11.86 | 33809 | 3959.61 | 1.67% | 0.00 |
| 2026-01-29 | 11.70 | 11.69 | -0.04 | -0.34% | 11.57 | 11.94 | 34459 | 4044.66 | 1.70% | 0.00 |
| 2026-01-28 | 11.89 | 11.73 | -0.17 | -1.43% | 11.71 | 11.95 | 30693 | 3618.29 | 1.51% | 0.00 |
| 2026-01-27 | 11.96 | 11.90 | -0.08 | -0.67% | 11.58 | 12.06 | 40274 | 4755.26 | 1.99% | 0.00 |
| 2026-01-26 | 12.06 | 11.98 | -0.04 | -0.33% | 11.92 | 12.37 | 55418 | 6711.24 | 2.73% | 0.00 |
| 2026-01-23 | 11.91 | 12.02 | 0.12 | 1.01% | 11.86 | 12.02 | 24774 | 2956.90 | 1.22% | 0.00 |
| 2026-01-22 | 11.80 | 11.90 | 0.08 | 0.68% | 11.74 | 11.91 | 38620 | 4571.80 | 1.91% | 0.00 |
| 2026-01-21 | 11.50 | 11.82 | 0.28 | 2.43% | 11.46 | 11.82 | 52940 | 6173.47 | 2.61% | 0.00 |
| 2026-01-20 | 11.33 | 11.54 | 0.19 | 1.67% | 11.30 | 11.58 | 53715 | 6164.34 | 2.65% | 0.00 |
| 2026-01-19 | 11.18 | 11.35 | 0.18 | 1.61% | 11.15 | 11.35 | 33681 | 3799.08 | 1.66% | 0.00 |
| 2026-01-16 | 11.23 | 11.17 | -0.03 | -0.27% | 11.09 | 11.27 | 32406 | 3617.89 | 1.60% | 0.00 |
| 2026-01-15 | 11.15 | 11.20 | -0.06 | -0.53% | 11.12 | 11.29 | 31699 | 3545.25 | 1.56% | 0.00 |
| 2026-01-14 | 11.23 | 11.26 | 0.01 | 0.09% | 11.12 | 11.41 | 55283 | 6243.73 | 2.73% | 0.00 |
| 2026-01-13 | 11.30 | 11.25 | -0.03 | -0.27% | 11.17 | 11.40 | 47719 | 5382.38 | 2.35% | 0.00 |
| 2026-01-12 | 11.19 | 11.28 | 0.08 | 0.71% | 11.06 | 11.29 | 52878 | 5920.19 | 2.61% | 0.00 |
| 2026-01-09 | 11.23 | 11.20 | 0.02 | 0.18% | 11.04 | 11.32 | 50646 | 5658.75 | 2.50% | 0.00 |
| 2026-01-08 | 11.01 | 11.18 | 0.11 | 0.99% | 11.01 | 11.24 | 45606 | 5089.25 | 2.25% | 0.00 |
| 2026-01-07 | 11.10 | 11.07 | -0.06 | -0.54% | 11.00 | 11.13 | 37195 | 4111.58 | 1.84% | 0.00 |
| 2026-01-06 | 11.11 | 11.13 | 0.02 | 0.18% | 11.04 | 11.21 | 43328 | 4823.71 | 2.14% | 0.00 |
| 2026-01-05 | 10.97 | 11.11 | 0.19 | 1.74% | 10.96 | 11.13 | 33118 | 3663.46 | 1.63% | 0.00 |
| 2025-12-31 | 10.96 | 10.92 | -0.01 | -0.09% | 10.84 | 11.01 | 30051 | 3285.91 | 1.48% | 0.00 |
| 2025-12-30 | 11.00 | 10.93 | -0.07 | -0.64% | 10.86 | 11.09 | 34006 | 3730.83 | 1.68% | 0.00 |
| 2025-12-29 | 11.34 | 11.00 | -0.22 | -1.96% | 10.97 | 11.34 | 46710 | 5170.62 | 2.30% | 0.00 |
| 2025-12-26 | 11.48 | 11.22 | -0.23 | -2.01% | 11.18 | 11.48 | 43990 | 4963.95 | 2.17% | 0.00 |
| 2025-12-25 | 11.23 | 11.45 | 0.22 | 1.96% | 11.18 | 11.48 | 49173 | 5592.72 | 2.43% | 0.00 |
| 2025-12-24 | 10.92 | 11.23 | 0.18 | 1.63% | 10.89 | 11.41 | 78469 | 8759.03 | 3.87% | 0.00 |
| 2025-12-23 | 11.60 | 11.05 | 0.13 | 1.19% | 10.88 | 11.85 | 141749 | 15940.98 | 6.99% | 0.00 |
| 2025-12-22 | 10.69 | 10.92 | -1.21 | -9.98% | 10.43 | 11.18 | 133820 | 14478.63 | 6.60% | 0.00 |
| 2025-12-19 | 12.31 | 12.13 | -0.24 | -1.94% | 12.08 | 12.42 | 68792 | 8406.02 | 3.39% | 0.00 |
| 2025-12-18 | 12.46 | 12.37 | -0.08 | -0.64% | 12.34 | 12.51 | 19808 | 2465.00 | 0.98% | 0.00 |
| 2025-12-17 | 12.45 | 12.45 | -0.10 | -0.80% | 12.20 | 12.50 | 24615 | 3035.75 | 1.21% | 0.00 |
| 2025-12-16 | 12.49 | 12.55 | -0.01 | -0.08% | 12.43 | 12.80 | 22678 | 2849.76 | 1.12% | 0.00 |
| 2025-12-15 | 12.52 | 12.56 | 0.01 | 0.08% | 12.40 | 12.66 | 18478 | 2313.58 | 0.91% | 0.00 |
| 2025-12-12 | 12.33 | 12.55 | 0.25 | 2.03% | 12.33 | 12.93 | 41541 | 5242.99 | 2.05% | 0.00 |
| 2025-12-11 | 12.54 | 12.30 | -0.18 | -1.44% | 12.27 | 12.59 | 19846 | 2457.98 | 0.98% | 0.00 |
| 2025-12-10 | 12.59 | 12.48 | -0.17 | -1.34% | 12.39 | 12.67 | 20350 | 2545.31 | 1.00% | 0.00 |
| 2025-12-09 | 12.66 | 12.65 | 0.03 | 0.24% | 12.62 | 12.92 | 28880 | 3676.96 | 1.42% | 0.00 |
| 2025-12-08 | 12.56 | 12.62 | 0.08 | 0.64% | 12.52 | 12.76 | 21095 | 2674.36 | 1.04% | 6.94 |
| 2025-12-05 | 12.19 | 12.54 | 0.29 | 2.37% | 12.19 | 12.54 | 18622 | 2311.63 | 0.92% | 0.00 |
| 2025-12-04 | 12.35 | 12.25 | -0.10 | -0.81% | 12.18 | 12.45 | 15532 | 1905.79 | 0.77% | 0.00 |
| 2025-12-03 | 12.49 | 12.35 | -0.13 | -1.04% | 12.34 | 12.63 | 27322 | 3402.69 | 1.35% | 0.00 |
| 2025-12-02 | 12.42 | 12.48 | 0.02 | 0.16% | 12.32 | 12.51 | 20584 | 2555.05 | 1.02% | 0.00 |
| 2025-12-01 | 12.49 | 12.46 | -0.02 | -0.16% | 12.40 | 12.61 | 24507 | 3062.30 | 1.21% | 0.00 |
| 2025-11-28 | 12.34 | 12.48 | 0.17 | 1.38% | 12.26 | 12.49 | 13737 | 1704.05 | 0.68% | 0.00 |
| 2025-11-27 | 12.17 | 12.31 | 0.10 | 0.82% | 12.17 | 12.43 | 15801 | 1947.81 | 0.78% | 0.00 |
| 2025-11-26 | 12.40 | 12.21 | -0.16 | -1.29% | 12.17 | 12.56 | 24365 | 3007.12 | 1.20% | 0.00 |
| 2025-11-25 | 12.33 | 12.37 | 0.06 | 0.49% | 12.29 | 12.50 | 21406 | 2659.45 | 1.06% | 0.00 |
| 2025-11-24 | 12.10 | 12.31 | 0.26 | 2.16% | 12.07 | 12.40 | 26668 | 3270.17 | 1.32% | 0.00 |
上证大盘股票行情在线 K线走势图
卓然股份(688121)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
