卓创资讯(301299)股票行情
卓创资讯(301299)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 |
|---|
| 2025-12-12 | 53.50 | 53.16 | -0.48 | -0.89% | 53.12 | 54.08 | 4273 | 2293.71 | 0.94% | 0.00 |
| 2025-12-11 | 55.16 | 53.64 | -1.52 | -2.76% | 53.53 | 55.16 | 6339 | 3442.94 | 1.39% | 0.00 |
| 2025-12-10 | 55.46 | 55.16 | -0.23 | -0.42% | 54.80 | 55.99 | 4009 | 2209.50 | 0.88% | 0.00 |
| 2025-12-09 | 55.70 | 55.39 | -0.53 | -0.95% | 55.39 | 56.30 | 5042 | 2817.16 | 1.10% | 0.00 |
| 2025-12-08 | 55.81 | 56.32 | 0.50 | 0.90% | 55.70 | 56.65 | 5788 | 3262.42 | 1.27% | 0.00 |
| 2025-12-05 | 55.00 | 55.82 | 1.13 | 2.07% | 54.36 | 56.20 | 5201 | 2882.44 | 1.14% | 0.00 |
| 2025-12-04 | 55.55 | 54.69 | -0.99 | -1.78% | 54.50 | 55.82 | 5909 | 3246.56 | 1.29% | 0.00 |
| 2025-12-03 | 56.72 | 55.68 | -1.04 | -1.83% | 55.51 | 57.19 | 6329 | 3549.94 | 1.39% | 0.00 |
| 2025-12-02 | 56.61 | 56.72 | -0.27 | -0.47% | 56.35 | 57.42 | 5519 | 3127.34 | 1.21% | 0.00 |
| 2025-12-01 | 56.70 | 56.99 | 0.64 | 1.14% | 56.00 | 57.29 | 7635 | 4334.12 | 1.67% | 0.00 |
| 2025-11-28 | 56.99 | 56.35 | -0.41 | -0.72% | 55.73 | 57.05 | 5696 | 3204.86 | 1.25% | 0.00 |
| 2025-11-27 | 56.70 | 56.76 | 0.16 | 0.28% | 56.28 | 57.08 | 6916 | 3915.94 | 1.51% | 0.00 |
| 2025-11-26 | 57.39 | 56.60 | -0.82 | -1.43% | 56.53 | 58.30 | 9224 | 5296.89 | 2.02% | 0.00 |
| 2025-11-25 | 56.92 | 57.42 | 0.50 | 0.88% | 56.90 | 58.10 | 10637 | 6135.58 | 2.33% | 0.00 |
| 2025-11-24 | 55.15 | 56.92 | 1.77 | 3.21% | 54.63 | 57.14 | 10910 | 6118.97 | 2.39% | 0.00 |
| 2025-11-21 | 56.08 | 55.15 | -1.28 | -2.27% | 54.32 | 56.72 | 10529 | 5841.11 | 2.30% | 0.00 |
| 2025-11-20 | 56.23 | 56.43 | 0.23 | 0.41% | 55.63 | 56.86 | 6382 | 3591.07 | 1.40% | 0.00 |
| 2025-11-19 | 57.68 | 56.20 | -1.48 | -2.57% | 56.19 | 57.69 | 7695 | 4358.97 | 1.68% | 0.00 |
| 2025-11-18 | 56.75 | 57.68 | 0.53 | 0.93% | 56.56 | 57.86 | 7603 | 4369.12 | 1.66% | 0.00 |
| 2025-11-17 | 56.30 | 57.15 | 0.45 | 0.79% | 56.29 | 57.42 | 5804 | 3307.67 | 1.27% | 0.00 |
| 2025-11-14 | 56.80 | 56.70 | -0.36 | -0.63% | 56.62 | 57.49 | 6292 | 3595.23 | 1.38% | 0.00 |
| 2025-11-13 | 57.00 | 57.06 | 0.21 | 0.37% | 56.18 | 57.08 | 5840 | 3308.09 | 1.28% | 0.00 |
| 2025-11-12 | 57.18 | 56.85 | 0.08 | 0.14% | 56.51 | 57.62 | 7308 | 4166.05 | 1.60% | 0.00 |
| 2025-11-11 | 57.50 | 56.77 | -0.63 | -1.10% | 56.59 | 58.28 | 6253 | 3561.21 | 1.37% | 0.00 |
| 2025-11-10 | 57.29 | 57.40 | 0.41 | 0.72% | 56.88 | 57.43 | 6104 | 3487.87 | 1.34% | 0.00 |
| 2025-11-07 | 57.17 | 56.99 | -0.49 | -0.85% | 56.91 | 57.53 | 6797 | 3881.01 | 1.49% | 0.00 |
| 2025-11-06 | 58.37 | 57.48 | -0.54 | -0.93% | 57.41 | 58.38 | 13923 | 8038.12 | 3.05% | 0.00 |
| 2025-11-05 | 56.07 | 58.02 | 1.62 | 2.87% | 55.91 | 58.38 | 25907 | 14907.55 | 5.67% | 3.00 |
| 2025-11-04 | 56.70 | 56.40 | -0.52 | -0.91% | 56.02 | 56.91 | 7318 | 4125.74 | 1.60% | 0.00 |
| 2025-11-03 | 57.02 | 56.92 | -0.08 | -0.14% | 56.56 | 57.59 | 7964 | 4531.91 | 1.74% | 0.00 |
| 2025-10-31 | 55.94 | 57.00 | 1.09 | 1.95% | 55.50 | 57.40 | 12391 | 7047.41 | 2.71% | 0.00 |
| 2025-10-30 | 55.96 | 55.91 | -0.05 | -0.09% | 55.67 | 57.80 | 13964 | 7937.66 | 3.06% | 0.00 |
| 2025-10-29 | 56.10 | 55.96 | -0.02 | -0.04% | 55.04 | 56.55 | 10200 | 5681.68 | 2.23% | 0.00 |
| 2025-10-28 | 56.23 | 55.98 | -0.21 | -0.37% | 55.72 | 56.63 | 6036 | 3395.99 | 1.32% | 0.00 |
| 2025-10-27 | 56.06 | 56.19 | 0.79 | 1.43% | 55.25 | 56.47 | 10982 | 6137.26 | 2.40% | 0.00 |
| 2025-10-24 | 55.22 | 55.40 | 0.07 | 0.13% | 55.13 | 55.70 | 7022 | 3885.17 | 1.54% | 0.00 |
| 2025-10-23 | 54.15 | 55.33 | 0.70 | 1.28% | 54.11 | 55.37 | 7542 | 4131.69 | 1.65% | 0.00 |
| 2025-10-22 | 54.76 | 54.63 | -0.17 | -0.31% | 54.45 | 55.17 | 6335 | 3471.48 | 1.39% | 0.00 |
| 2025-10-21 | 53.97 | 54.80 | 0.91 | 1.69% | 53.76 | 54.86 | 6901 | 3768.85 | 1.51% | 0.00 |
| 2025-10-20 | 53.50 | 53.89 | 1.18 | 2.24% | 53.40 | 54.11 | 7362 | 3964.75 | 1.61% | 0.00 |
| 2025-10-17 | 54.12 | 52.71 | -1.55 | -2.86% | 52.71 | 54.79 | 8450 | 4550.07 | 2.37% | 0.00 |
| 2025-10-16 | 55.36 | 54.26 | -1.07 | -1.93% | 54.24 | 55.50 | 7409 | 4057.96 | 2.08% | 0.00 |
| 2025-10-15 | 54.81 | 55.33 | 0.53 | 0.97% | 54.54 | 55.97 | 8492 | 4701.60 | 2.39% | 0.00 |
| 2025-10-14 | 55.62 | 54.80 | -1.05 | -1.88% | 54.68 | 56.68 | 9666 | 5368.75 | 2.72% | 0.00 |
| 2025-10-13 | 54.42 | 55.85 | 0.05 | 0.09% | 53.36 | 56.14 | 11794 | 6530.90 | 3.31% | 0.00 |
| 2025-10-10 | 56.50 | 55.80 | -0.79 | -1.40% | 55.50 | 56.71 | 11239 | 6312.51 | 3.16% | 0.00 |
| 2025-10-09 | 56.86 | 56.59 | -0.49 | -0.86% | 56.33 | 57.56 | 11345 | 6448.79 | 3.19% | 0.00 |
| 2025-09-30 | 57.78 | 57.08 | -0.60 | -1.04% | 57.00 | 58.55 | 11979 | 6913.23 | 3.37% | 0.00 |
| 2025-09-29 | 57.18 | 57.68 | 0.50 | 0.87% | 56.36 | 58.34 | 13862 | 7947.89 | 3.89% | 0.00 |
| 2025-09-26 | 57.80 | 57.18 | -0.72 | -1.24% | 57.18 | 58.33 | 8333 | 4821.01 | 2.34% | 0.00 |
| 2025-09-25 | 58.20 | 57.90 | -0.60 | -1.03% | 57.90 | 59.41 | 9735 | 5703.36 | 2.73% | 0.00 |
| 2025-09-24 | 58.18 | 58.50 | 0.40 | 0.69% | 57.33 | 58.50 | 11977 | 6957.83 | 3.36% | 0.00 |
| 2025-09-23 | 59.80 | 58.10 | -1.56 | -2.61% | 56.80 | 59.95 | 15595 | 9027.52 | 4.38% | 0.00 |
| 2025-09-22 | 59.50 | 59.66 | 0.18 | 0.30% | 59.25 | 60.06 | 7105 | 4236.78 | 2.00% | 0.00 |
| 2025-09-19 | 60.71 | 59.48 | -1.24 | -2.04% | 59.48 | 61.69 | 10273 | 6197.23 | 2.89% | 0.00 |
| 2025-09-18 | 62.53 | 60.72 | -2.00 | -3.19% | 60.38 | 63.03 | 13870 | 8597.64 | 3.90% | 0.00 |
| 2025-09-17 | 62.30 | 62.72 | 0.07 | 0.11% | 62.28 | 63.16 | 9381 | 5888.91 | 2.64% | 0.00 |
| 2025-09-16 | 61.87 | 62.65 | 0.80 | 1.29% | 61.39 | 62.82 | 9313 | 5800.99 | 2.62% | 0.00 |
| 2025-09-15 | 62.00 | 61.85 | -0.40 | -0.64% | 61.13 | 62.24 | 12600 | 7761.59 | 3.54% | 1.00 |
| 2025-09-12 | 62.19 | 62.25 | 0.21 | 0.34% | 62.12 | 63.30 | 11024 | 6919.49 | 3.10% | 0.00 |
| 2025-09-11 | 61.32 | 62.04 | 0.73 | 1.19% | 60.55 | 62.10 | 11370 | 6996.50 | 3.19% | 0.00 |
| 2025-09-10 | 61.00 | 61.31 | 0.61 | 1.00% | 60.68 | 61.66 | 7693 | 4705.35 | 2.16% | 0.00 |
| 2025-09-09 | 61.81 | 61.00 | -0.85 | -1.37% | 60.81 | 62.10 | 8368 | 5135.54 | 2.35% | 0.00 |
| 2025-09-08 | 60.97 | 61.85 | 0.64 | 1.05% | 60.97 | 61.86 | 8664 | 5325.71 | 2.43% | 0.00 |
| 2025-09-05 | 60.24 | 61.21 | 1.17 | 1.95% | 59.70 | 61.29 | 9260 | 5626.26 | 2.60% | 0.00 |
| 2025-09-04 | 60.87 | 60.04 | -0.31 | -0.51% | 59.47 | 61.20 | 13206 | 7994.30 | 3.71% | 0.00 |
| 2025-09-03 | 62.16 | 60.35 | -1.64 | -2.65% | 60.28 | 62.45 | 12382 | 7582.87 | 3.48% | 0.00 |
| 2025-09-02 | 64.61 | 61.99 | -2.88 | -4.44% | 61.69 | 65.00 | 21860 | 13729.83 | 6.14% | 0.00 |
| 2025-09-01 | 64.90 | 64.87 | -0.02 | -0.03% | 64.58 | 65.86 | 13978 | 9090.92 | 3.93% | 0.00 |
| 2025-08-29 | 65.80 | 64.89 | -0.94 | -1.43% | 64.71 | 65.99 | 15496 | 10106.50 | 4.35% | 0.00 |
| 2025-08-28 | 66.20 | 65.83 | -0.32 | -0.48% | 63.62 | 67.15 | 27234 | 17781.32 | 7.65% | 0.00 |
| 2025-08-27 | 67.74 | 66.15 | -1.59 | -2.35% | 66.15 | 68.52 | 26516 | 17974.93 | 7.45% | 0.00 |
| 2025-08-26 | 67.89 | 67.74 | -0.33 | -0.48% | 67.40 | 68.68 | 20675 | 14077.58 | 5.81% | 0.00 |
| 2025-08-25 | 68.39 | 68.07 | -0.14 | -0.21% | 67.03 | 68.77 | 35117 | 23830.94 | 9.87% | 0.00 |
| 2025-08-22 | 66.85 | 68.21 | 1.91 | 2.88% | 66.60 | 68.28 | 38731 | 26166.31 | 10.88% | 0.00 |
| 2025-08-21 | 66.78 | 66.30 | -0.19 | -0.29% | 65.95 | 67.24 | 20020 | 13352.06 | 5.62% | 0.00 |
| 2025-08-20 | 66.68 | 66.49 | -0.17 | -0.26% | 65.11 | 66.69 | 20401 | 13471.30 | 5.73% | 0.00 |
| 2025-08-19 | 67.00 | 66.66 | -0.47 | -0.70% | 66.14 | 67.25 | 19717 | 13149.42 | 5.54% | 0.00 |
| 2025-08-18 | 66.35 | 67.13 | 1.07 | 1.62% | 65.54 | 67.80 | 32126 | 21489.34 | 9.02% | 0.00 |
| 2025-08-15 | 64.08 | 66.06 | 1.92 | 2.99% | 63.90 | 66.28 | 27134 | 17778.02 | 7.62% | 0.00 |
深证大盘股票行情在线 K线走势图
卓创资讯(301299)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
