卓锦股份(688701)股票行情
卓锦股份(688701)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 |
|---|
| 2026-03-26 | 9.80 | 9.52 | -0.26 | -2.66% | 9.43 | 9.81 | 30523 | 2929.17 | 2.27% | 0.00 |
| 2026-03-25 | 9.68 | 9.78 | 0.29 | 3.06% | 9.49 | 9.86 | 37234 | 3621.30 | 2.77% | 0.00 |
| 2026-03-24 | 8.75 | 9.49 | 1.00 | 11.78% | 8.60 | 9.52 | 56094 | 5110.54 | 4.18% | 0.00 |
| 2026-03-23 | 8.95 | 8.49 | -0.65 | -7.11% | 8.31 | 9.03 | 36288 | 3149.85 | 2.70% | 0.00 |
| 2026-03-20 | 9.42 | 9.14 | -0.42 | -4.39% | 9.04 | 9.60 | 40529 | 3742.87 | 3.02% | 0.00 |
| 2026-03-19 | 9.87 | 9.56 | -0.33 | -3.34% | 9.42 | 9.87 | 26641 | 2578.16 | 1.98% | 0.00 |
| 2026-03-18 | 9.70 | 9.89 | 0.08 | 0.82% | 9.60 | 9.94 | 18794 | 1835.83 | 1.40% | 0.00 |
| 2026-03-17 | 9.95 | 9.81 | -0.14 | -1.41% | 9.72 | 10.04 | 24031 | 2375.75 | 1.79% | 0.00 |
| 2026-03-16 | 9.87 | 9.95 | 0.08 | 0.81% | 9.75 | 10.04 | 22768 | 2251.44 | 1.70% | 0.00 |
| 2026-03-13 | 9.93 | 9.87 | -0.06 | -0.60% | 9.87 | 10.19 | 21510 | 2149.22 | 1.60% | 0.00 |
| 2026-03-12 | 10.18 | 9.93 | -0.27 | -2.65% | 9.85 | 10.37 | 27126 | 2732.56 | 2.02% | 0.00 |
| 2026-03-11 | 10.55 | 10.20 | -0.32 | -3.04% | 10.16 | 10.66 | 23245 | 2406.22 | 1.73% | 0.00 |
| 2026-03-10 | 10.15 | 10.52 | 0.42 | 4.16% | 10.15 | 10.55 | 25546 | 2667.38 | 1.90% | 14.59 |
| 2026-03-09 | 10.16 | 10.10 | -0.18 | -1.75% | 9.78 | 10.19 | 30989 | 3103.69 | 2.31% | 0.00 |
| 2026-03-06 | 9.75 | 10.28 | 0.53 | 5.44% | 9.69 | 10.34 | 37916 | 3848.40 | 2.82% | 0.00 |
| 2026-03-05 | 9.84 | 9.75 | 0.06 | 0.62% | 9.68 | 10.14 | 30393 | 2993.00 | 2.26% | 0.00 |
| 2026-03-04 | 9.71 | 9.69 | -0.07 | -0.72% | 9.51 | 9.86 | 35824 | 3479.39 | 2.67% | 0.00 |
| 2026-03-03 | 10.07 | 9.76 | -0.46 | -4.50% | 9.70 | 10.43 | 36566 | 3660.90 | 2.72% | 0.00 |
| 2026-03-02 | 10.63 | 10.22 | -0.61 | -5.63% | 9.73 | 10.88 | 43427 | 4513.41 | 3.23% | 0.00 |
| 2026-02-27 | 10.87 | 10.83 | -0.05 | -0.46% | 10.61 | 10.92 | 26043 | 2808.60 | 1.94% | 0.00 |
| 2026-02-26 | 11.12 | 10.88 | -0.17 | -1.54% | 10.81 | 11.20 | 24032 | 2618.54 | 1.79% | 0.00 |
| 2026-02-25 | 10.67 | 11.05 | 0.42 | 3.95% | 10.58 | 11.16 | 29165 | 3185.06 | 2.17% | 0.00 |
| 2026-02-24 | 10.37 | 10.63 | 0.27 | 2.61% | 10.37 | 10.82 | 32046 | 3408.00 | 2.39% | 0.00 |
| 2026-02-13 | 10.35 | 10.36 | 0.01 | 0.10% | 10.03 | 10.61 | 20251 | 2109.72 | 1.51% | 0.00 |
| 2026-02-12 | 10.10 | 10.35 | 0.23 | 2.27% | 9.96 | 10.37 | 32061 | 3280.61 | 2.39% | 0.00 |
| 2026-02-11 | 10.72 | 10.12 | -0.54 | -5.07% | 9.95 | 10.73 | 72995 | 7461.60 | 5.44% | 0.00 |
| 2026-02-10 | 10.75 | 10.66 | -0.05 | -0.47% | 10.41 | 10.77 | 35601 | 3777.28 | 2.65% | 0.00 |
| 2026-02-09 | 10.72 | 10.71 | 0.05 | 0.47% | 10.65 | 11.19 | 37336 | 4052.15 | 2.78% | 0.00 |
| 2026-02-06 | 10.47 | 10.66 | 0.15 | 1.43% | 10.43 | 10.89 | 24327 | 2596.96 | 1.81% | 0.00 |
| 2026-02-05 | 10.62 | 10.51 | -0.11 | -1.04% | 10.45 | 10.77 | 23348 | 2475.68 | 1.74% | 0.00 |
| 2026-02-04 | 10.88 | 10.62 | -0.18 | -1.67% | 10.48 | 10.98 | 26242 | 2815.54 | 1.95% | 0.00 |
| 2026-02-03 | 10.85 | 10.80 | 0.18 | 1.69% | 10.64 | 11.06 | 24380 | 2644.95 | 1.82% | 0.00 |
| 2026-02-02 | 10.63 | 10.62 | -0.01 | -0.09% | 10.60 | 11.42 | 38077 | 4112.20 | 2.84% | 0.00 |
| 2026-01-30 | 10.57 | 10.63 | 0.11 | 1.05% | 10.26 | 10.88 | 32339 | 3436.86 | 2.41% | 0.00 |
| 2026-01-29 | 10.88 | 10.52 | -0.30 | -2.77% | 10.30 | 10.93 | 39397 | 4165.60 | 2.93% | 0.00 |
| 2026-01-28 | 11.45 | 10.82 | -0.68 | -5.91% | 10.40 | 11.48 | 63857 | 6929.48 | 4.76% | 0.00 |
| 2026-01-27 | 11.07 | 11.50 | 0.37 | 3.32% | 10.90 | 11.70 | 65156 | 7359.08 | 4.85% | 0.00 |
| 2026-01-26 | 10.55 | 11.13 | 0.68 | 6.51% | 10.23 | 11.50 | 71514 | 7767.24 | 5.33% | 0.00 |
| 2026-01-23 | 10.43 | 10.45 | -0.03 | -0.29% | 10.29 | 10.64 | 25667 | 2674.31 | 1.91% | 0.00 |
| 2026-01-22 | 9.93 | 10.48 | 0.55 | 5.54% | 9.84 | 10.95 | 88770 | 9247.91 | 6.61% | 0.00 |
| 2026-01-21 | 9.74 | 9.93 | 0.20 | 2.06% | 9.56 | 9.95 | 22752 | 2227.87 | 1.69% | 0.00 |
| 2026-01-20 | 9.68 | 9.73 | 0.05 | 0.52% | 9.61 | 10.01 | 36540 | 3566.05 | 2.72% | 0.00 |
| 2026-01-19 | 9.19 | 9.68 | 0.49 | 5.33% | 9.19 | 9.77 | 51796 | 4954.60 | 3.86% | 0.00 |
| 2026-01-16 | 9.28 | 9.19 | 0.00 | 0.00% | 9.02 | 9.32 | 29316 | 2683.36 | 2.18% | 0.00 |
| 2026-01-15 | 8.92 | 9.19 | 0.22 | 2.45% | 8.80 | 9.21 | 39641 | 3583.15 | 2.95% | 0.00 |
| 2026-01-14 | 8.82 | 8.97 | 0.08 | 0.90% | 8.82 | 9.33 | 40461 | 3687.99 | 3.01% | 0.00 |
| 2026-01-13 | 9.02 | 8.89 | -0.13 | -1.44% | 8.81 | 9.10 | 38558 | 3467.21 | 2.87% | 0.00 |
| 2026-01-12 | 8.68 | 9.02 | 0.36 | 4.16% | 8.53 | 9.09 | 49861 | 4412.61 | 3.71% | 0.00 |
| 2026-01-09 | 8.36 | 8.66 | 0.30 | 3.59% | 8.34 | 8.79 | 43892 | 3783.60 | 3.27% | 0.00 |
| 2026-01-08 | 8.17 | 8.36 | 0.23 | 2.83% | 8.11 | 8.46 | 35132 | 2932.91 | 2.62% | 0.00 |
| 2026-01-07 | 8.23 | 8.13 | -0.13 | -1.57% | 8.07 | 8.30 | 25005 | 2044.11 | 1.86% | 0.00 |
| 2026-01-06 | 8.30 | 8.26 | -0.04 | -0.48% | 8.22 | 8.40 | 26982 | 2236.37 | 2.01% | 0.00 |
| 2026-01-05 | 8.20 | 8.30 | 0.15 | 1.84% | 8.07 | 8.38 | 36318 | 3016.91 | 2.70% | 0.00 |
| 2025-12-31 | 8.24 | 8.15 | -0.07 | -0.85% | 7.96 | 8.24 | 26111 | 2109.67 | 1.94% | 0.00 |
| 2025-12-30 | 8.39 | 8.22 | -0.16 | -1.91% | 8.00 | 8.40 | 25946 | 2137.92 | 1.93% | 0.00 |
| 2025-12-29 | 8.48 | 8.38 | -0.13 | -1.53% | 8.26 | 8.52 | 58360 | 4882.18 | 4.35% | 0.00 |
| 2025-12-26 | 8.83 | 8.51 | -0.28 | -3.19% | 8.47 | 8.83 | 44104 | 3796.71 | 3.28% | 0.00 |
| 2025-12-25 | 8.91 | 8.79 | -0.09 | -1.01% | 8.71 | 8.97 | 35847 | 3151.28 | 2.67% | 0.00 |
| 2025-12-24 | 9.03 | 8.88 | -0.05 | -0.56% | 8.86 | 9.07 | 29363 | 2628.71 | 2.19% | 0.00 |
| 2025-12-23 | 9.07 | 8.93 | -0.03 | -0.33% | 8.68 | 9.07 | 28021 | 2476.55 | 2.09% | 0.00 |
| 2025-12-22 | 9.01 | 8.96 | -0.03 | -0.33% | 8.95 | 9.14 | 31939 | 2887.04 | 2.38% | 0.00 |
| 2025-12-19 | 9.06 | 8.99 | -0.08 | -0.88% | 8.81 | 9.23 | 55525 | 4977.70 | 4.14% | 0.00 |
| 2025-12-18 | 9.15 | 9.07 | -0.14 | -1.52% | 9.00 | 9.36 | 28252 | 2597.52 | 2.10% | 0.00 |
| 2025-12-17 | 9.15 | 9.21 | 0.06 | 0.66% | 8.75 | 9.32 | 68125 | 6134.30 | 5.07% | 0.00 |
| 2025-12-16 | 10.10 | 9.15 | -0.92 | -9.14% | 8.93 | 10.12 | 78831 | 7347.44 | 5.87% | 0.00 |
| 2025-12-15 | 10.22 | 10.07 | -0.19 | -1.85% | 9.97 | 10.34 | 37283 | 3780.40 | 2.78% | 0.00 |
| 2025-12-12 | 11.03 | 10.26 | -0.54 | -5.00% | 10.19 | 11.03 | 28594 | 3020.66 | 2.13% | 0.00 |
| 2025-12-11 | 11.84 | 10.80 | -0.70 | -6.09% | 10.68 | 11.84 | 36492 | 4048.81 | 2.72% | 0.00 |
| 2025-12-10 | 11.44 | 11.50 | 0.03 | 0.26% | 11.13 | 11.98 | 42651 | 4961.16 | 3.18% | 0.00 |
| 2025-12-09 | 11.56 | 11.47 | -0.08 | -0.69% | 11.20 | 11.70 | 33441 | 3803.78 | 2.49% | 0.00 |
| 2025-12-08 | 11.18 | 11.55 | 0.80 | 7.44% | 10.98 | 12.01 | 56003 | 6488.97 | 4.17% | 0.00 |
| 2025-12-05 | 10.40 | 10.75 | 0.38 | 3.66% | 10.20 | 10.82 | 25390 | 2679.32 | 1.89% | 0.00 |
| 2025-12-04 | 10.58 | 10.37 | -0.25 | -2.35% | 10.32 | 10.70 | 40035 | 4201.68 | 2.98% | 0.00 |
| 2025-12-03 | 11.25 | 10.62 | -0.46 | -4.15% | 10.58 | 11.52 | 51550 | 5633.21 | 3.84% | 0.00 |
| 2025-12-02 | 10.73 | 11.08 | 0.44 | 4.14% | 10.48 | 11.34 | 75517 | 8266.47 | 5.62% | 0.00 |
| 2025-12-01 | 10.34 | 10.64 | 0.49 | 4.83% | 10.19 | 11.03 | 50371 | 5371.42 | 3.75% | 0.00 |
| 2025-11-28 | 9.76 | 10.15 | 0.44 | 4.53% | 9.62 | 10.20 | 32844 | 3285.28 | 2.45% | 0.00 |
| 2025-11-27 | 9.68 | 9.71 | 0.07 | 0.73% | 9.55 | 9.79 | 21262 | 2064.55 | 1.58% | 0.00 |
| 2025-11-26 | 9.95 | 9.64 | -0.15 | -1.53% | 9.64 | 9.96 | 21987 | 2141.23 | 1.64% | 0.00 |
| 2025-11-25 | 9.78 | 9.79 | 0.10 | 1.03% | 9.69 | 10.04 | 22968 | 2267.40 | 1.71% | 0.00 |
上证大盘股票行情在线 K线走势图
卓锦股份(688701)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
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
