卓易信息(688258)股票行情
卓易信息(688258)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 |
|---|
| 2025-06-20 | 46.31 | 44.94 | -2.01 | -4.28% | 44.86 | 47.25 | 35809 | 16319.22 | 2.96% | 0.00 |
| 2025-06-19 | 48.84 | 46.95 | -1.45 | -3.00% | 46.61 | 49.73 | 45622 | 22005.21 | 3.77% | 0.00 |
| 2025-06-18 | 47.63 | 48.40 | 0.07 | 0.14% | 46.71 | 48.44 | 30556 | 14545.43 | 2.52% | 0.00 |
| 2025-06-17 | 49.42 | 48.33 | -1.19 | -2.40% | 47.40 | 50.63 | 39354 | 19103.74 | 3.25% | 0.00 |
| 2025-06-16 | 45.88 | 49.52 | 2.98 | 6.40% | 45.60 | 50.61 | 69481 | 34215.25 | 5.74% | 0.00 |
| 2025-06-13 | 47.60 | 46.54 | -1.39 | -2.90% | 46.45 | 48.28 | 32311 | 15205.45 | 2.67% | 0.00 |
| 2025-06-12 | 46.00 | 47.93 | 1.78 | 3.86% | 45.51 | 48.17 | 53370 | 25368.24 | 4.41% | 0.00 |
| 2025-06-11 | 47.65 | 46.15 | -1.74 | -3.63% | 45.88 | 47.89 | 48673 | 22686.54 | 4.02% | 0.00 |
| 2025-06-10 | 49.84 | 47.89 | -2.11 | -4.22% | 47.20 | 50.03 | 98406 | 47376.64 | 8.12% | 0.00 |
| 2025-06-09 | 46.00 | 50.00 | 4.10 | 8.93% | 46.00 | 53.18 | 117991 | 59569.52 | 9.74% | 0.00 |
| 2025-06-06 | 45.60 | 45.90 | 0.30 | 0.66% | 45.11 | 45.98 | 21169 | 9650.87 | 1.75% | 0.00 |
| 2025-06-05 | 43.93 | 45.60 | 1.80 | 4.11% | 43.80 | 45.80 | 31994 | 14428.33 | 2.64% | 0.00 |
| 2025-06-04 | 43.87 | 43.80 | -0.15 | -0.34% | 43.60 | 45.24 | 32188 | 14307.32 | 2.66% | 0.00 |
| 2025-06-03 | 43.38 | 43.95 | 0.71 | 1.64% | 42.85 | 44.49 | 27681 | 12111.84 | 2.28% | 0.00 |
| 2025-05-30 | 43.76 | 43.24 | -0.60 | -1.37% | 43.04 | 44.50 | 24228 | 10561.84 | 2.00% | 0.00 |
| 2025-05-29 | 42.54 | 43.84 | 1.43 | 3.37% | 42.42 | 44.44 | 29963 | 13103.36 | 2.47% | 0.00 |
| 2025-05-28 | 42.23 | 42.41 | -0.39 | -0.91% | 42.01 | 43.19 | 19704 | 8366.44 | 1.63% | 0.00 |
| 2025-05-27 | 44.85 | 42.80 | -1.50 | -3.39% | 42.40 | 44.85 | 31723 | 13663.25 | 2.62% | 0.00 |
| 2025-05-26 | 44.30 | 44.30 | 0.13 | 0.29% | 43.68 | 44.95 | 17705 | 7825.67 | 1.46% | 0.00 |
| 2025-05-23 | 45.66 | 44.17 | -1.49 | -3.26% | 44.05 | 46.20 | 24628 | 11081.64 | 2.03% | 0.00 |
| 2025-05-22 | 44.62 | 45.66 | 1.04 | 2.33% | 44.01 | 46.94 | 38793 | 17818.74 | 3.20% | 0.00 |
| 2025-05-21 | 45.10 | 44.62 | -0.49 | -1.09% | 43.81 | 45.30 | 28820 | 12836.59 | 2.38% | 0.00 |
| 2025-05-20 | 45.74 | 45.11 | -0.66 | -1.44% | 44.90 | 46.21 | 22860 | 10405.57 | 1.89% | 0.00 |
| 2025-05-19 | 45.71 | 45.77 | 0.02 | 0.04% | 44.89 | 46.07 | 23482 | 10679.74 | 1.94% | 0.00 |
| 2025-05-16 | 45.08 | 45.75 | 0.30 | 0.66% | 45.00 | 46.18 | 22940 | 10497.10 | 1.89% | 0.00 |
| 2025-05-15 | 46.51 | 45.45 | -1.25 | -2.68% | 45.41 | 46.70 | 32398 | 14850.29 | 2.67% | 0.00 |
| 2025-05-14 | 47.30 | 46.70 | -0.60 | -1.27% | 45.93 | 48.20 | 41102 | 19256.36 | 3.39% | 0.00 |
| 2025-05-13 | 47.76 | 47.30 | 0.33 | 0.70% | 46.89 | 48.90 | 33192 | 15867.89 | 2.74% | 0.00 |
| 2025-05-12 | 46.04 | 46.97 | 0.83 | 1.80% | 44.80 | 47.49 | 49346 | 23031.52 | 4.07% | 0.00 |
| 2025-05-09 | 51.00 | 46.14 | -2.08 | -4.31% | 45.80 | 51.77 | 94076 | 44914.66 | 7.77% | 0.00 |
| 2025-05-08 | 46.96 | 48.22 | 1.14 | 2.42% | 46.16 | 49.66 | 56065 | 27281.40 | 4.63% | 0.00 |
| 2025-05-07 | 47.70 | 47.08 | -1.22 | -2.53% | 46.08 | 49.85 | 63718 | 30277.27 | 5.26% | 0.00 |
| 2025-05-06 | 46.90 | 48.30 | 1.79 | 3.85% | 46.50 | 49.18 | 64684 | 31141.08 | 5.34% | 0.00 |
| 2025-04-30 | 46.83 | 46.51 | 0.31 | 0.67% | 46.22 | 48.55 | 43966 | 20853.88 | 3.63% | 0.00 |
| 2025-04-29 | 44.50 | 46.20 | 1.41 | 3.15% | 44.40 | 46.58 | 41219 | 18899.98 | 3.40% | 0.00 |
| 2025-04-28 | 44.80 | 44.79 | 1.00 | 2.28% | 44.00 | 45.92 | 43173 | 19481.26 | 3.56% | 0.00 |
| 2025-04-25 | 43.31 | 43.79 | 0.49 | 1.13% | 42.42 | 44.15 | 28065 | 12167.94 | 2.32% | 0.00 |
| 2025-04-24 | 42.88 | 43.30 | 0.15 | 0.35% | 42.02 | 43.88 | 51505 | 22197.95 | 4.25% | 0.00 |
| 2025-04-23 | 43.22 | 43.15 | 0.15 | 0.35% | 42.60 | 44.94 | 58698 | 25603.18 | 4.85% | 0.00 |
| 2025-04-22 | 44.30 | 43.00 | -2.50 | -5.49% | 42.82 | 45.00 | 63062 | 27419.94 | 5.21% | 0.00 |
| 2025-04-21 | 41.50 | 45.50 | 3.30 | 7.82% | 41.50 | 46.24 | 86144 | 38514.74 | 7.11% | 0.00 |
| 2025-04-18 | 41.80 | 42.20 | -0.44 | -1.03% | 41.34 | 43.10 | 59462 | 25146.77 | 4.91% | 0.00 |
| 2025-04-17 | 37.12 | 42.64 | 4.64 | 12.21% | 37.12 | 43.28 | 93153 | 38292.42 | 7.69% | 0.00 |
| 2025-04-16 | 37.48 | 38.00 | 0.38 | 1.01% | 37.10 | 39.69 | 45114 | 17377.50 | 3.72% | 0.00 |
| 2025-04-15 | 37.20 | 37.62 | 0.00 | 0.00% | 36.55 | 38.18 | 35621 | 13413.63 | 2.94% | 0.00 |
| 2025-04-14 | 36.57 | 37.62 | 1.86 | 5.20% | 35.72 | 37.88 | 47199 | 17497.79 | 3.90% | 0.00 |
| 2025-04-11 | 35.23 | 35.76 | 0.27 | 0.76% | 34.70 | 36.48 | 35553 | 12755.54 | 2.93% | 0.00 |
| 2025-04-10 | 34.66 | 35.49 | 1.65 | 4.88% | 34.66 | 36.26 | 58476 | 20849.46 | 4.83% | 0.00 |
| 2025-04-09 | 31.88 | 33.84 | 1.48 | 4.57% | 30.10 | 34.80 | 71694 | 23749.48 | 5.92% | 0.00 |
| 2025-04-08 | 32.31 | 32.36 | 0.41 | 1.28% | 30.70 | 33.95 | 88378 | 28390.51 | 7.30% | 0.00 |
| 2025-04-07 | 36.00 | 31.95 | -6.90 | -17.76% | 31.08 | 36.48 | 63085 | 21229.08 | 5.21% | 0.00 |
| 2025-04-03 | 40.99 | 38.85 | -2.81 | -6.75% | 38.71 | 41.56 | 51396 | 20490.08 | 4.24% | 0.00 |
| 2025-04-02 | 41.73 | 41.66 | -0.21 | -0.50% | 41.37 | 42.29 | 18666 | 7793.34 | 1.54% | 0.00 |
| 2025-04-01 | 41.59 | 41.87 | 0.39 | 0.94% | 41.31 | 43.30 | 38782 | 16441.75 | 3.20% | 0.00 |
| 2025-03-31 | 41.09 | 41.48 | 0.13 | 0.31% | 40.00 | 42.00 | 37560 | 15325.69 | 3.10% | 0.00 |
| 2025-03-28 | 41.18 | 41.35 | 0.36 | 0.88% | 40.51 | 42.11 | 26139 | 10800.18 | 2.16% | 0.00 |
| 2025-03-27 | 41.01 | 40.99 | -0.26 | -0.63% | 40.31 | 41.94 | 25596 | 10518.72 | 2.11% | 0.00 |
| 2025-03-26 | 41.41 | 41.25 | -0.19 | -0.46% | 41.00 | 42.49 | 27103 | 11289.89 | 2.24% | 0.00 |
| 2025-03-25 | 44.41 | 41.44 | -1.07 | -2.52% | 41.44 | 46.80 | 60548 | 26527.15 | 5.00% | 0.00 |
| 2025-03-24 | 42.66 | 42.51 | -0.17 | -0.40% | 41.24 | 43.05 | 38242 | 16075.91 | 3.16% | 0.00 |
| 2025-03-21 | 46.00 | 42.68 | -3.32 | -7.22% | 42.02 | 46.00 | 77229 | 33477.82 | 6.38% | 0.00 |
| 2025-03-20 | 47.12 | 46.00 | -1.64 | -3.44% | 45.96 | 47.81 | 47947 | 22320.04 | 3.96% | 0.00 |
| 2025-03-19 | 49.18 | 47.64 | -1.82 | -3.68% | 47.50 | 49.42 | 32275 | 15575.28 | 2.66% | 0.00 |
| 2025-03-18 | 49.16 | 49.46 | -0.13 | -0.26% | 47.80 | 50.35 | 40154 | 19636.16 | 3.31% | 0.00 |
| 2025-03-17 | 48.79 | 49.59 | 1.58 | 3.29% | 46.43 | 50.22 | 56893 | 27901.84 | 4.70% | 0.00 |
| 2025-03-14 | 48.40 | 48.01 | -0.24 | -0.50% | 46.70 | 48.78 | 40595 | 19313.73 | 3.35% | 0.00 |
| 2025-03-13 | 46.98 | 48.25 | 1.32 | 2.81% | 45.60 | 48.81 | 64036 | 30399.24 | 5.29% | 0.00 |
| 2025-03-12 | 48.76 | 46.93 | -0.92 | -1.92% | 46.60 | 49.00 | 56980 | 27064.71 | 4.70% | 0.00 |
| 2025-03-11 | 49.49 | 47.85 | -1.51 | -3.06% | 47.09 | 50.39 | 56173 | 27141.70 | 4.64% | 0.00 |
| 2025-03-10 | 48.24 | 49.36 | 1.66 | 3.48% | 47.74 | 50.48 | 68078 | 33562.03 | 5.62% | 0.00 |
| 2025-03-07 | 50.50 | 47.70 | -3.06 | -6.03% | 46.89 | 50.50 | 82060 | 39766.93 | 6.77% | 0.00 |
| 2025-03-06 | 47.50 | 50.76 | 4.02 | 8.60% | 47.33 | 51.48 | 132844 | 65847.88 | 10.97% | 0.00 |
| 2025-03-05 | 47.00 | 46.74 | 2.06 | 4.61% | 44.60 | 47.00 | 88994 | 40823.58 | 7.35% | 0.00 |
| 2025-03-04 | 41.82 | 44.68 | 2.08 | 4.88% | 41.50 | 45.54 | 78216 | 34670.89 | 6.46% | 0.00 |
| 2025-03-03 | 40.27 | 42.60 | 3.50 | 8.95% | 40.27 | 46.07 | 131094 | 56618.50 | 10.82% | 0.00 |
| 2025-02-28 | 42.99 | 39.10 | -4.08 | -9.45% | 38.83 | 43.00 | 62428 | 25356.62 | 5.15% | 0.00 |
| 2025-02-27 | 44.00 | 43.18 | -1.22 | -2.75% | 42.01 | 44.40 | 43907 | 18893.53 | 3.62% | 0.00 |
| 2025-02-26 | 44.81 | 44.40 | -0.20 | -0.45% | 42.44 | 44.88 | 62890 | 27369.26 | 5.19% | 4.00 |
| 2025-02-25 | 44.00 | 44.60 | 0.12 | 0.27% | 43.15 | 45.29 | 51726 | 22812.58 | 4.27% | 0.00 |
| 2025-02-24 | 46.61 | 44.48 | -3.22 | -6.75% | 43.55 | 46.88 | 79322 | 35325.73 | 6.55% | 0.00 |
上证大盘股票行情在线 K线走势图
