卓然股份(688121)股票行情 卓然股份股票行情 688121股票行情_爱股网
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 |
|---|
| 2025-10-28 | 12.80 | 13.04 | 0.21 | 1.64% | 12.80 | 13.09 | 47846 | 6212.44 | 2.36% | 0.00 |
| 2025-10-27 | 12.88 | 12.83 | 0.05 | 0.39% | 12.78 | 12.95 | 25486 | 3274.73 | 1.26% | 0.00 |
| 2025-10-24 | 12.87 | 12.78 | -0.03 | -0.23% | 12.77 | 12.90 | 18917 | 2426.54 | 0.93% | 0.00 |
| 2025-10-23 | 12.90 | 12.81 | -0.03 | -0.23% | 12.69 | 12.94 | 21981 | 2811.60 | 1.08% | 0.00 |
| 2025-10-22 | 12.80 | 12.84 | -0.03 | -0.23% | 12.77 | 12.94 | 14172 | 1821.96 | 0.70% | 0.00 |
| 2025-10-21 | 12.47 | 12.87 | 0.34 | 2.71% | 12.47 | 12.87 | 24541 | 3122.63 | 1.21% | 0.00 |
| 2025-10-20 | 12.35 | 12.53 | 0.25 | 2.04% | 12.35 | 12.53 | 16265 | 2022.94 | 0.80% | 0.00 |
| 2025-10-17 | 12.73 | 12.28 | -0.42 | -3.31% | 12.27 | 12.75 | 29275 | 3658.73 | 1.44% | 0.00 |
| 2025-10-16 | 12.86 | 12.70 | -0.17 | -1.32% | 12.61 | 12.88 | 23377 | 2969.38 | 1.15% | 0.00 |
| 2025-10-15 | 12.72 | 12.87 | 0.15 | 1.18% | 12.68 | 12.91 | 29078 | 3728.32 | 1.43% | 0.00 |
| 2025-10-14 | 12.92 | 12.72 | -0.17 | -1.32% | 12.64 | 13.08 | 30100 | 3852.42 | 1.49% | 0.00 |
| 2025-10-13 | 12.61 | 12.89 | -0.07 | -0.54% | 12.52 | 12.94 | 30681 | 3922.54 | 1.51% | 0.00 |
| 2025-10-10 | 13.15 | 12.96 | -0.19 | -1.44% | 12.95 | 13.26 | 28771 | 3749.14 | 1.42% | 0.00 |
| 2025-10-09 | 12.88 | 13.15 | 0.26 | 2.02% | 12.88 | 13.36 | 36631 | 4809.02 | 1.81% | 0.00 |
| 2025-09-30 | 12.79 | 12.89 | 0.12 | 0.94% | 12.72 | 13.06 | 23536 | 3030.73 | 1.16% | 0.00 |
| 2025-09-29 | 12.58 | 12.77 | 0.19 | 1.51% | 12.31 | 12.80 | 26252 | 3318.92 | 1.30% | 0.00 |
| 2025-09-26 | 12.52 | 12.58 | 0.06 | 0.48% | 12.41 | 12.73 | 21610 | 2719.94 | 1.07% | 0.00 |
| 2025-09-25 | 12.72 | 12.52 | -0.17 | -1.34% | 12.51 | 12.85 | 24098 | 3052.22 | 1.19% | 0.00 |
| 2025-09-24 | 12.44 | 12.69 | 0.24 | 1.93% | 12.35 | 12.72 | 28983 | 3652.40 | 1.43% | 0.00 |
| 2025-09-23 | 12.65 | 12.45 | -0.18 | -1.43% | 12.12 | 12.67 | 34789 | 4291.76 | 1.72% | 0.00 |
| 2025-09-22 | 12.73 | 12.63 | -0.09 | -0.71% | 12.53 | 12.73 | 23681 | 2988.35 | 1.17% | 0.00 |
| 2025-09-19 | 12.86 | 12.72 | -0.16 | -1.24% | 12.61 | 12.91 | 34061 | 4346.78 | 1.68% | 0.00 |
| 2025-09-18 | 12.98 | 12.88 | -0.10 | -0.77% | 12.77 | 13.26 | 62188 | 8079.99 | 3.07% | 0.00 |
| 2025-09-17 | 13.07 | 12.98 | -0.03 | -0.23% | 12.92 | 13.07 | 24456 | 3174.21 | 1.21% | 0.00 |
| 2025-09-16 | 12.87 | 13.01 | 0.17 | 1.32% | 12.81 | 13.10 | 42830 | 5571.66 | 2.11% | 0.00 |
| 2025-09-15 | 12.76 | 12.84 | 0.05 | 0.39% | 12.74 | 12.98 | 32871 | 4232.40 | 1.62% | 0.00 |
| 2025-09-12 | 13.05 | 12.79 | 0.00 | 0.00% | 12.73 | 13.16 | 49642 | 6390.26 | 2.45% | 0.00 |
| 2025-09-11 | 12.77 | 12.79 | 0.06 | 0.47% | 12.57 | 12.82 | 30787 | 3918.42 | 1.52% | 0.00 |
| 2025-09-10 | 12.80 | 12.73 | -0.10 | -0.78% | 12.60 | 12.90 | 30283 | 3857.87 | 1.49% | 0.00 |
| 2025-09-09 | 13.08 | 12.83 | -0.38 | -2.88% | 12.74 | 13.12 | 50360 | 6498.12 | 2.48% | 0.00 |
| 2025-09-08 | 13.17 | 13.21 | 0.17 | 1.30% | 12.94 | 13.35 | 40724 | 5339.75 | 2.01% | 0.00 |
| 2025-09-05 | 12.69 | 13.04 | 0.35 | 2.76% | 12.66 | 13.08 | 43717 | 5643.54 | 2.16% | 0.00 |
| 2025-09-04 | 12.80 | 12.69 | -0.01 | -0.08% | 12.48 | 12.94 | 44393 | 5667.48 | 2.19% | 0.00 |
| 2025-09-03 | 12.96 | 12.70 | -0.26 | -2.01% | 12.67 | 13.30 | 48739 | 6325.42 | 2.40% | 0.00 |
| 2025-09-02 | 13.41 | 12.96 | -0.40 | -2.99% | 12.82 | 13.43 | 79819 | 10403.68 | 3.94% | 0.00 |
| 2025-09-01 | 14.59 | 13.36 | -1.64 | -10.93% | 13.27 | 14.59 | 148029 | 20229.52 | 7.30% | 0.00 |
| 2025-08-29 | 14.65 | 15.00 | 0.47 | 3.23% | 14.35 | 15.15 | 63625 | 9458.63 | 3.14% | 0.00 |
| 2025-08-28 | 14.78 | 14.53 | -0.25 | -1.69% | 13.99 | 15.20 | 62788 | 9105.81 | 3.10% | 0.00 |
| 2025-08-27 | 15.30 | 14.78 | -0.52 | -3.40% | 14.76 | 15.39 | 62963 | 9484.52 | 3.11% | 0.00 |
| 2025-08-26 | 15.68 | 15.30 | -0.30 | -1.92% | 15.22 | 15.91 | 48464 | 7502.22 | 2.39% | 0.00 |
| 2025-08-25 | 15.05 | 15.60 | 0.52 | 3.45% | 15.05 | 16.08 | 102013 | 15963.84 | 5.03% | 0.00 |
| 2025-08-22 | 14.60 | 15.08 | 0.41 | 2.79% | 14.40 | 15.28 | 87460 | 13074.84 | 4.32% | 0.00 |
| 2025-08-21 | 14.29 | 14.67 | 0.41 | 2.88% | 14.26 | 14.98 | 61245 | 8951.84 | 3.02% | 0.00 |
| 2025-08-20 | 14.29 | 14.26 | -0.01 | -0.07% | 14.02 | 14.31 | 30222 | 4283.35 | 1.49% | 0.00 |
| 2025-08-19 | 14.39 | 14.27 | 0.05 | 0.35% | 14.21 | 14.49 | 34531 | 4958.81 | 1.70% | 0.00 |
| 2025-08-18 | 14.13 | 14.22 | 0.16 | 1.14% | 14.07 | 14.47 | 41163 | 5880.55 | 2.03% | 0.00 |
| 2025-08-15 | 14.00 | 14.06 | 0.07 | 0.50% | 13.92 | 14.26 | 23803 | 3360.92 | 1.17% | 0.00 |
| 2025-08-14 | 14.49 | 13.99 | -0.50 | -3.45% | 13.94 | 14.58 | 46689 | 6607.05 | 2.30% | 0.00 |
| 2025-08-13 | 14.57 | 14.49 | 0.01 | 0.07% | 14.26 | 14.65 | 36235 | 5239.71 | 1.79% | 0.00 |
| 2025-08-12 | 14.45 | 14.48 | 0.04 | 0.28% | 14.31 | 14.59 | 33405 | 4819.65 | 1.65% | 0.00 |
| 2025-08-11 | 14.48 | 14.44 | -0.04 | -0.28% | 14.35 | 14.81 | 48983 | 7134.89 | 2.42% | 0.00 |
| 2025-08-08 | 13.90 | 14.48 | 0.53 | 3.80% | 13.75 | 14.59 | 55750 | 7936.69 | 2.75% | 0.00 |
| 2025-08-07 | 14.10 | 13.95 | -0.10 | -0.71% | 13.79 | 14.15 | 30719 | 4283.22 | 1.52% | 0.00 |
| 2025-08-06 | 13.76 | 14.05 | 0.30 | 2.18% | 13.73 | 14.15 | 34380 | 4788.02 | 1.70% | 0.00 |
| 2025-08-05 | 13.69 | 13.75 | 0.12 | 0.88% | 13.58 | 13.88 | 36401 | 4988.28 | 1.80% | 0.00 |
| 2025-08-04 | 13.50 | 13.63 | 0.17 | 1.26% | 13.36 | 13.65 | 33654 | 4560.18 | 1.66% | 0.00 |
| 2025-08-01 | 13.25 | 13.46 | 0.22 | 1.66% | 13.20 | 13.70 | 80696 | 10886.51 | 3.98% | 0.00 |
| 2025-07-31 | 13.50 | 13.24 | -0.29 | -2.14% | 13.15 | 13.65 | 49009 | 6571.69 | 2.42% | 0.00 |
| 2025-07-30 | 13.32 | 13.53 | 0.22 | 1.65% | 13.26 | 13.69 | 49152 | 6636.67 | 2.43% | 0.00 |
| 2025-07-29 | 13.54 | 13.31 | -0.11 | -0.82% | 13.25 | 13.77 | 74131 | 10004.18 | 3.66% | 0.00 |
| 2025-07-28 | 12.94 | 13.42 | 0.48 | 3.71% | 12.88 | 13.52 | 58629 | 7781.27 | 2.89% | 0.00 |
| 2025-07-25 | 12.80 | 12.94 | 0.14 | 1.09% | 12.74 | 12.95 | 24479 | 3153.03 | 1.21% | 0.00 |
| 2025-07-24 | 12.78 | 12.80 | 0.06 | 0.47% | 12.74 | 12.90 | 24838 | 3182.40 | 1.23% | 0.00 |
| 2025-07-23 | 12.92 | 12.74 | -0.19 | -1.47% | 12.72 | 12.96 | 35072 | 4498.09 | 1.73% | 0.00 |
| 2025-07-22 | 12.87 | 12.93 | 0.04 | 0.31% | 12.83 | 12.96 | 32243 | 4158.69 | 1.59% | 0.00 |
| 2025-07-21 | 12.79 | 12.89 | 0.11 | 0.86% | 12.70 | 12.93 | 43280 | 5558.12 | 2.14% | 0.00 |
| 2025-07-18 | 12.73 | 12.78 | 0.04 | 0.31% | 12.63 | 12.86 | 37162 | 4743.42 | 1.83% | 0.00 |
| 2025-07-17 | 12.71 | 12.74 | 0.18 | 1.43% | 12.56 | 13.13 | 48916 | 6253.41 | 2.41% | 0.00 |
| 2025-07-16 | 12.53 | 12.56 | 0.08 | 0.64% | 12.44 | 12.66 | 20535 | 2579.53 | 1.01% | 0.00 |
| 2025-07-15 | 12.84 | 12.48 | -0.37 | -2.88% | 12.41 | 12.84 | 33851 | 4250.00 | 1.67% | 0.00 |
| 2025-07-14 | 12.41 | 12.85 | 0.45 | 3.63% | 12.41 | 12.92 | 44679 | 5673.26 | 2.20% | 0.00 |
| 2025-07-11 | 12.42 | 12.40 | -0.02 | -0.16% | 12.32 | 12.51 | 28659 | 3557.45 | 1.41% | 0.00 |
| 2025-07-10 | 12.47 | 12.42 | 0.22 | 1.80% | 12.29 | 12.86 | 59388 | 7434.02 | 4.19% | 0.00 |
| 2025-07-09 | 12.22 | 12.20 | 0.01 | 0.08% | 12.12 | 12.38 | 23873 | 2927.67 | 1.69% | 0.00 |
| 2025-07-08 | 12.06 | 12.19 | 0.21 | 1.75% | 11.92 | 12.21 | 25590 | 3095.81 | 1.81% | 0.00 |
| 2025-07-07 | 11.90 | 11.98 | 0.08 | 0.67% | 11.83 | 12.02 | 19339 | 2313.32 | 1.37% | 0.00 |
| 2025-07-04 | 12.06 | 11.90 | -0.18 | -1.49% | 11.90 | 12.13 | 26251 | 3143.91 | 1.85% | 0.00 |
| 2025-07-03 | 12.10 | 12.08 | -0.02 | -0.17% | 11.99 | 12.22 | 22539 | 2724.08 | 1.59% | 0.00 |
| 2025-07-02 | 12.09 | 12.10 | 0.01 | 0.08% | 11.99 | 12.25 | 22998 | 2782.40 | 1.62% | 0.00 |
| 2025-07-01 | 12.08 | 12.09 | 0.01 | 0.08% | 11.93 | 12.15 | 23655 | 2849.94 | 1.67% | 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
