当前位置: 爱股网 > 股票行情 > 卓然股份(688121)股票行情

卓然股份(688121)股票行情

卓然股份(688121)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

卓然股份(688121)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	10.87	10.71	-0.17	-1.56%	10.59	10.99	22119	2382.87	1.09%	0.00
2026-03-25	10.83	10.88	0.10	0.93%	10.75	10.97	30802	3344.41	1.52%	0.00
2026-03-24	10.43	10.78	0.53	5.17%	10.25	10.78	37593	3938.65	1.85%	0.00
2026-03-23	10.90	10.25	-0.85	-7.66%	10.14	10.96	61290	6485.30	3.02%	0.00
2026-03-20	11.97	11.10	-0.77	-6.49%	11.09	11.98	73584	8349.28	3.63%	0.00
2026-03-19	12.09	11.87	-0.33	-2.70%	11.80	12.29	32213	3880.58	1.59%	0.00
2026-03-18	12.02	12.20	0.16	1.33%	11.93	12.22	29845	3602.67	1.47%	0.00
2026-03-17	12.48	12.04	-0.47	-3.76%	11.97	12.59	49961	6134.86	2.47%	0.00
2026-03-16	12.69	12.51	-0.32	-2.49%	12.38	12.96	56547	7098.96	2.79%	0.00
2026-03-13	13.00	12.83	-0.03	-0.23%	12.67	13.20	54085	6982.08	2.67%	0.00
2026-03-12	12.79	12.86	0.07	0.55%	12.72	13.06	46306	5968.96	2.28%	0.00
2026-03-11	13.13	12.79	-0.24	-1.84%	12.71	13.25	68202	8813.94	3.37%	0.00
2026-03-10	12.77	13.03	0.25	1.96%	12.66	13.26	99670	13014.00	4.92%	0.00
2026-03-09	12.07	12.78	0.77	6.41%	11.92	12.97	139976	17508.63	6.91%	0.00
2026-03-06	11.68	12.01	0.29	2.47%	11.62	12.03	28139	3349.79	1.39%	0.00
2026-03-05	11.63	11.72	0.25	2.18%	11.60	11.77	31457	3677.14	1.55%	0.00
2026-03-04	11.80	11.47	-0.38	-3.21%	11.34	11.85	54518	6291.08	2.69%	0.00
2026-03-03	12.18	11.85	-0.33	-2.71%	11.85	12.27	53015	6375.37	2.62%	0.00
2026-03-02	12.20	12.18	-0.18	-1.46%	12.09	12.60	48005	5904.19	2.37%	0.00
2026-02-27	12.50	12.36	-0.12	-0.96%	12.19	12.50	33593	4134.16	1.66%	0.00
2026-02-26	12.35	12.48	0.19	1.55%	12.28	12.61	43013	5342.41	2.12%	0.00
2026-02-25	12.29	12.29	0.00	0.00%	12.27	12.53	31080	3851.42	1.53%	0.00
2026-02-24	12.15	12.29	0.22	1.82%	12.13	12.30	26866	3285.66	1.33%	0.00
2026-02-13	12.05	12.07	0.01	0.08%	12.00	12.24	24397	2958.05	1.20%	0.00
2026-02-12	12.22	12.06	-0.19	-1.55%	11.97	12.22	29028	3509.67	1.43%	0.00
2026-02-11	12.24	12.25	-0.02	-0.16%	12.09	12.36	25344	3099.35	1.25%	0.00
2026-02-10	12.07	12.27	0.18	1.49%	12.04	12.32	40894	4999.11	2.02%	0.00
2026-02-09	12.06	12.09	0.06	0.50%	11.97	12.20	31104	3756.22	1.53%	0.00
2026-02-06	11.73	12.03	0.24	2.04%	11.66	12.10	31753	3803.48	1.57%	0.00
2026-02-05	11.92	11.79	-0.16	-1.34%	11.76	12.07	31927	3798.84	1.58%	0.00
2026-02-04	11.80	11.95	0.15	1.27%	11.72	11.99	30387	3614.88	1.50%	0.00
2026-02-03	11.53	11.80	0.34	2.97%	11.52	11.87	35428	4144.78	1.75%	0.00
2026-02-02	11.84	11.46	-0.38	-3.21%	11.41	11.85	46413	5385.97	2.29%	0.00
2026-01-30	11.66	11.84	0.15	1.28%	11.50	11.86	33809	3959.61	1.67%	0.00
2026-01-29	11.70	11.69	-0.04	-0.34%	11.57	11.94	34459	4044.66	1.70%	0.00
2026-01-28	11.89	11.73	-0.17	-1.43%	11.71	11.95	30693	3618.29	1.51%	0.00
2026-01-27	11.96	11.90	-0.08	-0.67%	11.58	12.06	40274	4755.26	1.99%	0.00
2026-01-26	12.06	11.98	-0.04	-0.33%	11.92	12.37	55418	6711.24	2.73%	0.00
2026-01-23	11.91	12.02	0.12	1.01%	11.86	12.02	24774	2956.90	1.22%	0.00
2026-01-22	11.80	11.90	0.08	0.68%	11.74	11.91	38620	4571.80	1.91%	0.00
2026-01-21	11.50	11.82	0.28	2.43%	11.46	11.82	52940	6173.47	2.61%	0.00
2026-01-20	11.33	11.54	0.19	1.67%	11.30	11.58	53715	6164.34	2.65%	0.00
2026-01-19	11.18	11.35	0.18	1.61%	11.15	11.35	33681	3799.08	1.66%	0.00
2026-01-16	11.23	11.17	-0.03	-0.27%	11.09	11.27	32406	3617.89	1.60%	0.00
2026-01-15	11.15	11.20	-0.06	-0.53%	11.12	11.29	31699	3545.25	1.56%	0.00
2026-01-14	11.23	11.26	0.01	0.09%	11.12	11.41	55283	6243.73	2.73%	0.00
2026-01-13	11.30	11.25	-0.03	-0.27%	11.17	11.40	47719	5382.38	2.35%	0.00
2026-01-12	11.19	11.28	0.08	0.71%	11.06	11.29	52878	5920.19	2.61%	0.00
2026-01-09	11.23	11.20	0.02	0.18%	11.04	11.32	50646	5658.75	2.50%	0.00
2026-01-08	11.01	11.18	0.11	0.99%	11.01	11.24	45606	5089.25	2.25%	0.00
2026-01-07	11.10	11.07	-0.06	-0.54%	11.00	11.13	37195	4111.58	1.84%	0.00
2026-01-06	11.11	11.13	0.02	0.18%	11.04	11.21	43328	4823.71	2.14%	0.00
2026-01-05	10.97	11.11	0.19	1.74%	10.96	11.13	33118	3663.46	1.63%	0.00
2025-12-31	10.96	10.92	-0.01	-0.09%	10.84	11.01	30051	3285.91	1.48%	0.00
2025-12-30	11.00	10.93	-0.07	-0.64%	10.86	11.09	34006	3730.83	1.68%	0.00
2025-12-29	11.34	11.00	-0.22	-1.96%	10.97	11.34	46710	5170.62	2.30%	0.00
2025-12-26	11.48	11.22	-0.23	-2.01%	11.18	11.48	43990	4963.95	2.17%	0.00
2025-12-25	11.23	11.45	0.22	1.96%	11.18	11.48	49173	5592.72	2.43%	0.00
2025-12-24	10.92	11.23	0.18	1.63%	10.89	11.41	78469	8759.03	3.87%	0.00
2025-12-23	11.60	11.05	0.13	1.19%	10.88	11.85	141749	15940.98	6.99%	0.00
2025-12-22	10.69	10.92	-1.21	-9.98%	10.43	11.18	133820	14478.63	6.60%	0.00
2025-12-19	12.31	12.13	-0.24	-1.94%	12.08	12.42	68792	8406.02	3.39%	0.00
2025-12-18	12.46	12.37	-0.08	-0.64%	12.34	12.51	19808	2465.00	0.98%	0.00
2025-12-17	12.45	12.45	-0.10	-0.80%	12.20	12.50	24615	3035.75	1.21%	0.00
2025-12-16	12.49	12.55	-0.01	-0.08%	12.43	12.80	22678	2849.76	1.12%	0.00
2025-12-15	12.52	12.56	0.01	0.08%	12.40	12.66	18478	2313.58	0.91%	0.00
2025-12-12	12.33	12.55	0.25	2.03%	12.33	12.93	41541	5242.99	2.05%	0.00
2025-12-11	12.54	12.30	-0.18	-1.44%	12.27	12.59	19846	2457.98	0.98%	0.00
2025-12-10	12.59	12.48	-0.17	-1.34%	12.39	12.67	20350	2545.31	1.00%	0.00
2025-12-09	12.66	12.65	0.03	0.24%	12.62	12.92	28880	3676.96	1.42%	0.00
2025-12-08	12.56	12.62	0.08	0.64%	12.52	12.76	21095	2674.36	1.04%	6.94
2025-12-05	12.19	12.54	0.29	2.37%	12.19	12.54	18622	2311.63	0.92%	0.00
2025-12-04	12.35	12.25	-0.10	-0.81%	12.18	12.45	15532	1905.79	0.77%	0.00
2025-12-03	12.49	12.35	-0.13	-1.04%	12.34	12.63	27322	3402.69	1.35%	0.00
2025-12-02	12.42	12.48	0.02	0.16%	12.32	12.51	20584	2555.05	1.02%	0.00
2025-12-01	12.49	12.46	-0.02	-0.16%	12.40	12.61	24507	3062.30	1.21%	0.00
2025-11-28	12.34	12.48	0.17	1.38%	12.26	12.49	13737	1704.05	0.68%	0.00
2025-11-27	12.17	12.31	0.10	0.82%	12.17	12.43	15801	1947.81	0.78%	0.00
2025-11-26	12.40	12.21	-0.16	-1.29%	12.17	12.56	24365	3007.12	1.20%	0.00
2025-11-25	12.33	12.37	0.06	0.49%	12.29	12.50	21406	2659.45	1.06%	0.00

上证大盘股票行情在线 K线走势图

卓然股份(688121)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58