卓翼科技(002369)股票行情
卓翼科技(002369)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 |
|---|
| 2025-03-28 | 10.15 | 10.00 | -0.09 | -0.89% | 9.96 | 10.20 | 448860 | 45189.46 | 7.94% |
| 2025-03-27 | 10.23 | 10.09 | -0.22 | -2.13% | 10.07 | 10.36 | 392841 | 39904.38 | 6.94% |
| 2025-03-26 | 10.31 | 10.31 | 0.00 | 0.00% | 10.25 | 10.46 | 397543 | 41130.53 | 7.03% |
| 2025-03-25 | 10.82 | 10.31 | -0.52 | -4.80% | 10.26 | 10.86 | 603024 | 62857.09 | 10.66% |
| 2025-03-24 | 11.19 | 10.83 | -0.22 | -1.99% | 10.50 | 11.45 | 736836 | 81005.81 | 13.03% |
| 2025-03-21 | 11.50 | 11.05 | -0.65 | -5.56% | 10.98 | 11.50 | 775311 | 86458.95 | 13.71% |
| 2025-03-20 | 11.77 | 11.70 | -0.18 | -1.52% | 11.66 | 12.11 | 800003 | 95246.39 | 14.14% |
| 2025-03-19 | 12.02 | 11.88 | -0.34 | -2.78% | 11.81 | 12.32 | 793392 | 94877.22 | 14.03% |
| 2025-03-18 | 12.18 | 12.22 | -0.08 | -0.65% | 12.12 | 12.74 | 901276 | 111318.18 | 15.93% |
| 2025-03-17 | 12.90 | 12.30 | -0.50 | -3.91% | 12.24 | 12.99 | 1076388 | 134031.69 | 19.03% |
| 2025-03-14 | 12.20 | 12.80 | 0.40 | 3.23% | 11.65 | 13.10 | 1610699 | 199698.77 | 28.48% |
| 2025-03-13 | 13.19 | 12.40 | -1.22 | -8.96% | 12.26 | 13.23 | 1678964 | 210255.55 | 29.68% |
| 2025-03-12 | 13.27 | 13.62 | 0.22 | 1.64% | 13.20 | 14.00 | 1566732 | 212118.70 | 27.70% |
| 2025-03-11 | 12.95 | 13.40 | 0.45 | 3.47% | 12.95 | 13.77 | 1300895 | 174551.47 | 23.00% |
| 2025-03-10 | 13.91 | 12.95 | -1.10 | -7.83% | 12.86 | 14.32 | 1777408 | 237528.98 | 31.42% |
| 2025-03-07 | 13.82 | 14.05 | -1.31 | -8.53% | 13.82 | 15.80 | 3018086 | 439792.69 | 53.36% |
| 2025-03-06 | 14.25 | 15.36 | 1.40 | 10.03% | 13.69 | 15.36 | 2930866 | 431445.25 | 51.81% |
| 2025-03-05 | 12.50 | 13.96 | 1.27 | 10.01% | 12.32 | 13.96 | 2863607 | 392249.88 | 50.63% |
| 2025-03-04 | 11.28 | 12.69 | 0.81 | 6.82% | 10.76 | 13.07 | 3218972 | 396018.06 | 56.91% |
| 2025-03-03 | 13.20 | 11.88 | -1.20 | -9.17% | 11.77 | 13.42 | 2494172 | 308679.41 | 44.09% |
| 2025-02-28 | 13.73 | 13.08 | -0.64 | -4.66% | 12.35 | 14.97 | 3430735 | 457822.06 | 60.65% |
| 2025-02-27 | 13.03 | 13.72 | 1.25 | 10.02% | 12.50 | 13.72 | 2982114 | 392232.78 | 52.72% |
| 2025-02-26 | 13.49 | 12.47 | -0.06 | -0.48% | 12.10 | 13.68 | 3466978 | 450976.56 | 61.29% |
| 2025-02-25 | 11.05 | 12.53 | 1.14 | 10.01% | 10.42 | 12.53 | 2493071 | 296313.12 | 44.07% |
| 2025-02-24 | 10.88 | 11.39 | 1.04 | 10.05% | 10.79 | 11.39 | 1008915 | 112652.84 | 17.84% |
| 2025-02-21 | 10.35 | 10.35 | 0.94 | 9.99% | 10.01 | 10.35 | 906583 | 93664.88 | 16.03% |
| 2025-02-20 | 9.41 | 9.41 | 0.86 | 10.06% | 9.41 | 9.41 | 106961 | 10065.03 | 1.89% |
| 2025-02-19 | 7.83 | 8.55 | 0.78 | 10.04% | 7.83 | 8.55 | 721070 | 61380.11 | 12.75% |
| 2025-02-18 | 8.16 | 7.77 | -0.41 | -5.01% | 7.75 | 8.26 | 877062 | 69706.04 | 15.51% |
| 2025-02-17 | 8.42 | 8.18 | -0.11 | -1.33% | 8.04 | 8.45 | 1120110 | 92144.63 | 19.80% |
| 2025-02-14 | 7.72 | 8.29 | -0.25 | -2.93% | 7.71 | 8.48 | 1615792 | 131241.38 | 28.57% |
| 2025-02-13 | 8.05 | 8.54 | 0.44 | 5.43% | 7.76 | 8.91 | 1906044 | 160876.62 | 33.70% |
| 2025-02-12 | 7.81 | 8.10 | -0.01 | -0.12% | 7.71 | 8.24 | 1342110 | 107392.48 | 23.73% |
| 2025-02-11 | 8.01 | 8.11 | 0.10 | 1.25% | 7.81 | 8.80 | 1970339 | 162251.09 | 34.83% |
| 2025-02-10 | 7.60 | 8.01 | 0.46 | 6.09% | 7.47 | 8.26 | 1906345 | 148555.06 | 33.70% |
| 2025-02-07 | 6.92 | 7.55 | 0.69 | 10.06% | 6.92 | 7.55 | 1281731 | 93668.94 | 22.66% |
| 2025-02-06 | 6.64 | 6.86 | 0.22 | 3.31% | 6.54 | 7.09 | 1097899 | 75516.13 | 19.41% |
| 2025-02-05 | 6.28 | 6.64 | 0.34 | 5.40% | 6.16 | 6.65 | 882109 | 57629.47 | 15.59% |
| 2025-01-27 | 6.20 | 6.30 | 0.11 | 1.78% | 6.08 | 6.52 | 555142 | 34923.44 | 9.81% |
| 2025-01-24 | 6.17 | 6.19 | 0.02 | 0.32% | 6.09 | 6.27 | 397749 | 24481.45 | 7.03% |
| 2025-01-23 | 6.43 | 6.17 | -0.13 | -2.06% | 6.16 | 6.51 | 477584 | 30341.45 | 8.44% |
| 2025-01-22 | 6.40 | 6.30 | -0.20 | -3.08% | 6.28 | 6.42 | 335444 | 21271.44 | 5.93% |
| 2025-01-21 | 6.52 | 6.50 | -0.08 | -1.22% | 6.29 | 6.63 | 538417 | 34602.34 | 9.52% |
| 2025-01-20 | 6.55 | 6.58 | 0.14 | 2.17% | 6.47 | 6.66 | 533813 | 35097.97 | 9.44% |
| 2025-01-17 | 6.44 | 6.44 | -0.06 | -0.92% | 6.33 | 6.49 | 494515 | 31685.43 | 8.74% |
| 2025-01-16 | 6.40 | 6.50 | 0.19 | 3.01% | 6.37 | 6.76 | 805719 | 52614.50 | 14.24% |
| 2025-01-15 | 6.45 | 6.31 | -0.09 | -1.41% | 6.26 | 6.48 | 545400 | 34651.09 | 9.64% |
| 2025-01-14 | 6.07 | 6.40 | 0.44 | 7.38% | 6.03 | 6.40 | 717791 | 44877.13 | 12.69% |
| 2025-01-13 | 6.10 | 5.96 | -0.34 | -5.40% | 5.92 | 6.25 | 547436 | 32916.40 | 9.68% |
| 2025-01-10 | 6.76 | 6.30 | -0.60 | -8.70% | 6.29 | 6.77 | 833822 | 54476.34 | 14.74% |
| 2025-01-09 | 6.90 | 6.90 | -0.19 | -2.68% | 6.81 | 7.16 | 924184 | 64244.08 | 16.34% |
| 2025-01-08 | 6.87 | 7.09 | 0.22 | 3.20% | 6.62 | 7.40 | 1333176 | 92286.34 | 23.57% |
| 2025-01-07 | 6.43 | 6.87 | 0.46 | 7.18% | 6.43 | 7.04 | 1264189 | 85492.05 | 22.35% |
| 2025-01-06 | 6.79 | 6.41 | -0.44 | -6.42% | 6.25 | 6.84 | 1217437 | 78822.00 | 21.52% |
| 2025-01-03 | 6.36 | 6.85 | 0.62 | 9.95% | 6.12 | 6.85 | 1512089 | 99842.56 | 26.73% |
| 2025-01-02 | 6.38 | 6.23 | -0.13 | -2.04% | 6.13 | 6.49 | 702673 | 44268.87 | 12.42% |
| 2024-12-31 | 6.95 | 6.36 | -0.63 | -9.01% | 6.36 | 6.99 | 997139 | 65674.88 | 17.63% |
| 2024-12-30 | 7.31 | 6.99 | -0.45 | -6.05% | 6.88 | 7.56 | 1188197 | 85424.57 | 21.01% |
| 2024-12-27 | 7.35 | 7.44 | -0.08 | -1.06% | 7.14 | 7.76 | 1169283 | 87504.73 | 20.67% |
| 2024-12-26 | 7.34 | 7.52 | -0.64 | -7.84% | 7.34 | 8.06 | 1621190 | 123385.62 | 28.66% |
| 2024-12-25 | 8.84 | 8.16 | -0.91 | -10.03% | 8.16 | 8.98 | 1291165 | 107308.72 | 22.83% |
| 2024-12-24 | 9.82 | 9.07 | -0.52 | -5.42% | 8.80 | 10.00 | 2538010 | 235636.92 | 44.87% |
| 2024-12-23 | 8.30 | 9.59 | 0.87 | 9.98% | 8.30 | 9.59 | 1971090 | 184411.05 | 34.85% |
| 2024-12-20 | 8.51 | 8.72 | 0.04 | 0.46% | 8.51 | 9.50 | 2298346 | 206022.58 | 40.63% |
| 2024-12-19 | 9.69 | 8.68 | -0.52 | -5.65% | 8.67 | 10.12 | 2824689 | 267787.12 | 49.94% |
| 2024-12-18 | 8.28 | 9.20 | 0.84 | 10.05% | 7.70 | 9.20 | 1830694 | 155892.72 | 32.36% |
| 2024-12-17 | 7.62 | 8.36 | 0.76 | 10.00% | 7.62 | 8.36 | 768749 | 63190.45 | 13.59% |
| 2024-12-16 | 8.13 | 7.60 | -0.66 | -7.99% | 7.43 | 8.66 | 1705268 | 137301.11 | 30.15% |
| 2024-12-13 | 8.60 | 8.26 | -0.17 | -2.02% | 8.25 | 9.27 | 2546845 | 224390.17 | 45.03% |
| 2024-12-12 | 8.12 | 8.43 | 0.77 | 10.05% | 7.90 | 8.43 | 1755270 | 144535.61 | 31.03% |
| 2024-12-11 | 6.80 | 7.66 | 0.70 | 10.06% | 6.78 | 7.66 | 810236 | 60025.75 | 14.32% |
| 2024-12-10 | 7.00 | 6.96 | 0.17 | 2.50% | 6.83 | 7.18 | 652638 | 45511.80 | 11.54% |
| 2024-12-09 | 6.86 | 6.79 | -0.09 | -1.31% | 6.70 | 6.99 | 471109 | 32160.59 | 8.33% |
| 2024-12-06 | 6.64 | 6.88 | 0.28 | 4.24% | 6.64 | 7.15 | 740567 | 51312.00 | 13.09% |
| 2024-12-05 | 6.38 | 6.60 | 0.18 | 2.80% | 6.35 | 6.64 | 313929 | 20574.36 | 5.55% |
| 2024-12-04 | 6.62 | 6.42 | -0.20 | -3.02% | 6.39 | 6.63 | 303927 | 19709.96 | 5.37% |
| 2024-12-03 | 6.68 | 6.62 | -0.13 | -1.93% | 6.56 | 6.74 | 366222 | 24289.53 | 6.47% |
| 2024-12-02 | 6.57 | 6.75 | 0.12 | 1.81% | 6.55 | 6.89 | 492207 | 33181.43 | 8.70% |
| 2024-11-29 | 6.50 | 6.63 | -0.15 | -2.21% | 6.40 | 6.84 | 734639 | 48295.05 | 12.99% |
| 2024-11-28 | 6.48 | 6.78 | 0.34 | 5.28% | 6.40 | 7.08 | 965459 | 66339.29 | 17.07% |
深证大盘股票行情在线 K线走势图
