卓胜微(300782)股票行情
卓胜微(300782)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 |
|---|
| 2025-04-03 | 80.00 | 80.20 | -0.40 | -0.50% | 79.68 | 81.50 | 40316 | 32450.05 | 0.90% | 0.00 |
| 2025-04-02 | 80.24 | 80.60 | 0.31 | 0.39% | 80.00 | 81.00 | 27694 | 22285.52 | 0.62% | 1.00 |
| 2025-04-01 | 80.54 | 80.29 | 0.14 | 0.17% | 80.08 | 80.98 | 35407 | 28503.13 | 0.79% | 0.00 |
| 2025-03-31 | 80.91 | 80.15 | -0.91 | -1.12% | 79.60 | 81.00 | 51312 | 41154.50 | 1.15% | 0.00 |
| 2025-03-28 | 82.00 | 81.06 | -1.04 | -1.27% | 81.06 | 82.79 | 44555 | 36467.25 | 1.00% | 5.00 |
| 2025-03-27 | 82.20 | 82.10 | -0.58 | -0.70% | 81.03 | 83.86 | 50942 | 41981.74 | 1.14% | 4.00 |
| 2025-03-26 | 82.90 | 82.68 | -0.15 | -0.18% | 82.66 | 83.83 | 45366 | 37672.54 | 1.01% | 21.00 |
| 2025-03-25 | 83.15 | 82.83 | -0.47 | -0.56% | 82.43 | 83.66 | 38133 | 31655.01 | 0.85% | 2.00 |
| 2025-03-24 | 83.48 | 83.30 | -0.30 | -0.36% | 81.98 | 83.99 | 52499 | 43519.27 | 1.17% | 2.00 |
| 2025-03-21 | 85.80 | 83.60 | -2.63 | -3.05% | 83.60 | 86.15 | 77372 | 65371.32 | 1.73% | 1.00 |
| 2025-03-20 | 87.30 | 86.23 | -1.65 | -1.88% | 86.23 | 88.06 | 68112 | 59366.68 | 1.52% | 8.00 |
| 2025-03-19 | 86.53 | 87.88 | 0.57 | 0.65% | 85.70 | 89.57 | 97487 | 85321.90 | 2.18% | 1.00 |
| 2025-03-18 | 86.90 | 87.31 | 0.73 | 0.84% | 86.28 | 88.48 | 78553 | 68723.84 | 1.76% | 2.00 |
| 2025-03-17 | 86.57 | 86.58 | 0.28 | 0.32% | 85.85 | 87.52 | 62650 | 54264.92 | 1.40% | 31.00 |
| 2025-03-14 | 84.84 | 86.30 | 1.45 | 1.71% | 84.43 | 86.88 | 77825 | 66786.16 | 1.74% | 6.00 |
| 2025-03-13 | 86.01 | 84.85 | -1.50 | -1.74% | 83.89 | 86.34 | 71598 | 60716.58 | 1.60% | 1.00 |
| 2025-03-12 | 87.33 | 86.35 | -0.74 | -0.85% | 86.25 | 87.36 | 77197 | 66942.94 | 1.72% | 0.00 |
| 2025-03-11 | 84.01 | 87.09 | 1.75 | 2.05% | 83.88 | 87.15 | 96677 | 82793.46 | 2.16% | 13.00 |
| 2025-03-10 | 84.90 | 85.34 | 0.09 | 0.11% | 84.05 | 85.68 | 60516 | 51353.43 | 1.35% | 0.00 |
| 2025-03-07 | 85.51 | 85.25 | -1.06 | -1.23% | 84.70 | 87.09 | 85231 | 73058.71 | 1.90% | 0.00 |
| 2025-03-06 | 86.11 | 86.31 | 1.51 | 1.78% | 85.68 | 87.30 | 104300 | 90316.78 | 2.33% | 0.00 |
| 2025-03-05 | 85.10 | 84.80 | -0.68 | -0.80% | 84.05 | 86.55 | 75627 | 64348.65 | 1.69% | 6.00 |
| 2025-03-04 | 82.01 | 85.48 | 3.11 | 3.78% | 81.88 | 86.42 | 131298 | 110974.94 | 2.93% | 10.00 |
| 2025-03-03 | 84.25 | 82.37 | -1.02 | -1.22% | 81.62 | 85.69 | 115778 | 97087.51 | 2.59% | 0.00 |
| 2025-02-28 | 88.79 | 83.39 | -6.11 | -6.83% | 83.03 | 89.40 | 176602 | 151038.41 | 3.95% | 8.00 |
| 2025-02-27 | 92.00 | 89.50 | -2.10 | -2.29% | 87.99 | 92.00 | 143322 | 128316.73 | 3.20% | 0.00 |
| 2025-02-26 | 90.90 | 91.60 | 0.77 | 0.85% | 89.75 | 92.46 | 113444 | 103334.53 | 2.53% | 28.00 |
| 2025-02-25 | 90.02 | 90.83 | -0.54 | -0.59% | 89.70 | 92.55 | 117496 | 107046.77 | 2.63% | 1.00 |
| 2025-02-24 | 93.00 | 91.37 | -2.92 | -3.10% | 90.10 | 93.39 | 184821 | 169807.44 | 4.13% | 4.00 |
| 2025-02-21 | 92.22 | 94.29 | 1.83 | 1.98% | 91.51 | 95.88 | 202897 | 191020.22 | 4.53% | 0.00 |
| 2025-02-20 | 92.09 | 92.46 | 0.38 | 0.41% | 90.50 | 94.35 | 148629 | 137353.58 | 3.32% | 1.00 |
| 2025-02-19 | 87.56 | 92.08 | 4.08 | 4.64% | 87.56 | 92.58 | 195415 | 177390.62 | 4.37% | 22.00 |
| 2025-02-18 | 90.45 | 88.00 | -2.40 | -2.65% | 87.28 | 92.25 | 166553 | 149614.19 | 3.72% | 6.00 |
| 2025-02-17 | 91.20 | 90.40 | -1.68 | -1.82% | 89.65 | 92.47 | 156930 | 142323.36 | 3.51% | 14.00 |
| 2025-02-14 | 91.06 | 92.08 | 0.13 | 0.14% | 89.38 | 93.68 | 179939 | 164026.27 | 4.02% | 11.00 |
| 2025-02-13 | 95.00 | 91.95 | -4.43 | -4.60% | 91.80 | 95.96 | 240926 | 224268.59 | 5.38% | 3.00 |
| 2025-02-12 | 82.91 | 96.38 | 13.43 | 16.19% | 82.40 | 99.10 | 356111 | 326390.62 | 7.96% | 3.00 |
| 2025-02-11 | 84.91 | 82.95 | -1.95 | -2.30% | 82.88 | 85.00 | 76197 | 63410.00 | 1.70% | 15.00 |
| 2025-02-10 | 84.38 | 84.90 | 0.54 | 0.64% | 83.18 | 84.98 | 89996 | 75782.80 | 2.01% | 5.00 |
| 2025-02-07 | 83.48 | 84.36 | 0.91 | 1.09% | 82.90 | 86.09 | 127090 | 107414.94 | 2.84% | 20.00 |
| 2025-02-06 | 79.55 | 83.45 | 3.90 | 4.90% | 78.64 | 83.90 | 118043 | 96968.81 | 2.64% | 0.00 |
| 2025-02-05 | 80.00 | 79.55 | 1.20 | 1.53% | 78.80 | 80.89 | 72735 | 58068.35 | 1.63% | 0.00 |
| 2025-01-27 | 80.78 | 78.35 | -2.43 | -3.01% | 78.35 | 80.90 | 67271 | 53438.45 | 1.50% | 8.00 |
| 2025-01-24 | 80.80 | 80.78 | 0.01 | 0.01% | 80.31 | 81.50 | 57424 | 46473.04 | 1.28% | 2.00 |
| 2025-01-23 | 82.33 | 80.77 | -0.43 | -0.53% | 80.76 | 84.10 | 77280 | 63631.12 | 1.73% | 1.00 |
| 2025-01-22 | 81.20 | 81.20 | -0.25 | -0.31% | 80.70 | 82.38 | 60071 | 48886.12 | 1.34% | 5.00 |
| 2025-01-21 | 82.26 | 81.45 | -0.49 | -0.60% | 80.57 | 82.60 | 69091 | 56244.64 | 1.54% | 20.00 |
| 2025-01-20 | 83.00 | 81.94 | -1.96 | -2.34% | 81.72 | 83.50 | 96721 | 79708.23 | 2.16% | 6.00 |
| 2025-01-17 | 79.77 | 83.90 | 3.54 | 4.41% | 79.51 | 84.77 | 125430 | 103652.62 | 2.80% | 8.00 |
| 2025-01-16 | 80.70 | 80.36 | 0.62 | 0.78% | 79.00 | 81.99 | 72854 | 58640.33 | 1.63% | 0.00 |
| 2025-01-15 | 80.03 | 79.74 | -0.84 | -1.04% | 79.40 | 80.66 | 57396 | 45928.78 | 1.28% | 0.00 |
| 2025-01-14 | 77.45 | 80.58 | 3.56 | 4.62% | 76.50 | 80.76 | 96416 | 76425.33 | 2.15% | 1.00 |
| 2025-01-13 | 74.94 | 77.02 | 1.31 | 1.73% | 74.38 | 77.77 | 79158 | 60384.17 | 1.77% | 0.00 |
| 2025-01-10 | 78.00 | 75.71 | -2.62 | -3.34% | 75.60 | 80.10 | 113848 | 88391.63 | 2.54% | 18.00 |
| 2025-01-09 | 79.98 | 78.33 | -1.98 | -2.47% | 78.18 | 81.16 | 102785 | 81888.12 | 2.30% | 10.00 |
| 2025-01-08 | 82.37 | 80.31 | -2.68 | -3.23% | 77.45 | 82.60 | 125535 | 100493.02 | 2.80% | 0.00 |
| 2025-01-07 | 81.59 | 82.99 | 2.07 | 2.56% | 81.02 | 83.00 | 59372 | 48685.11 | 1.33% | 0.00 |
| 2025-01-06 | 82.70 | 80.92 | -1.39 | -1.69% | 80.10 | 83.57 | 62395 | 50940.92 | 1.39% | 11.60 |
| 2025-01-03 | 85.00 | 82.31 | -2.47 | -2.91% | 82.00 | 85.37 | 73387 | 61452.91 | 1.64% | 1.00 |
| 2025-01-02 | 89.75 | 84.78 | -4.92 | -5.48% | 83.60 | 89.99 | 109770 | 94567.16 | 2.45% | 2.00 |
| 2024-12-31 | 92.68 | 89.70 | -2.66 | -2.88% | 89.39 | 92.88 | 76914 | 69739.11 | 1.72% | 4.00 |
| 2024-12-30 | 92.72 | 92.36 | -0.93 | -1.00% | 92.06 | 94.10 | 57994 | 53874.12 | 1.30% | 0.00 |
| 2024-12-27 | 94.88 | 93.29 | -1.98 | -2.08% | 93.00 | 95.88 | 78657 | 74292.22 | 1.76% | 0.00 |
| 2024-12-26 | 93.38 | 95.27 | 1.86 | 1.99% | 93.03 | 95.65 | 62486 | 59239.05 | 1.40% | 0.00 |
| 2024-12-25 | 96.00 | 93.41 | -2.87 | -2.98% | 93.03 | 96.49 | 68786 | 64907.27 | 1.54% | 0.00 |
| 2024-12-24 | 95.60 | 96.28 | 0.92 | 0.96% | 93.00 | 96.39 | 85205 | 80763.11 | 1.90% | 2.00 |
| 2024-12-23 | 97.13 | 95.36 | -3.22 | -3.27% | 95.27 | 99.80 | 86515 | 83984.67 | 1.93% | 2.00 |
| 2024-12-20 | 96.68 | 98.58 | 1.45 | 1.49% | 96.45 | 100.65 | 102243 | 101074.37 | 2.28% | 0.00 |
| 2024-12-19 | 94.90 | 97.13 | 0.13 | 0.13% | 94.62 | 97.76 | 68666 | 66240.45 | 1.53% | 4.00 |
| 2024-12-18 | 95.00 | 97.00 | 2.61 | 2.77% | 93.48 | 98.03 | 92902 | 89195.35 | 2.08% | 4.00 |
| 2024-12-17 | 94.98 | 94.39 | -0.67 | -0.70% | 94.30 | 95.98 | 63893 | 60729.48 | 1.43% | 0.00 |
| 2024-12-16 | 96.96 | 95.06 | -2.16 | -2.22% | 94.39 | 97.68 | 73294 | 70353.98 | 1.64% | 2.00 |
| 2024-12-13 | 100.41 | 97.22 | -3.93 | -3.89% | 97.12 | 100.42 | 113527 | 111775.09 | 2.54% | 1.00 |
| 2024-12-12 | 101.18 | 101.15 | -1.05 | -1.03% | 99.27 | 101.52 | 90059 | 90529.41 | 2.01% | 25.00 |
| 2024-12-11 | 101.00 | 102.20 | 0.41 | 0.40% | 99.66 | 102.61 | 98348 | 99592.16 | 2.20% | 0.00 |
| 2024-12-10 | 108.00 | 101.79 | -0.09 | -0.09% | 101.42 | 109.00 | 130806 | 136139.58 | 2.92% | 1.00 |
| 2024-12-09 | 102.01 | 101.88 | -1.41 | -1.37% | 100.38 | 104.55 | 115714 | 117938.87 | 2.59% | 2.00 |
| 2024-12-06 | 98.77 | 103.29 | 4.43 | 4.48% | 97.89 | 103.40 | 176619 | 179983.44 | 3.95% | 3.00 |
| 2024-12-05 | 98.36 | 98.86 | 0.21 | 0.21% | 97.30 | 99.56 | 95859 | 94241.67 | 2.14% | 5.00 |
| 2024-12-04 | 95.86 | 98.65 | 4.95 | 5.28% | 95.40 | 103.28 | 221786 | 220239.11 | 4.96% | 18.00 |
深证大盘股票行情在线 K线走势图
