卓易信息(688258)股票行情
卓易信息(688258)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 |
|---|
| 2025-04-08 | 32.31 | 32.36 | 0.41 | 1.28% | 30.70 | 33.95 | 88378 | 28390.51 | 7.30% | 0.00 |
| 2025-04-07 | 36.00 | 31.95 | -6.90 | -17.76% | 31.08 | 36.48 | 63085 | 21229.08 | 5.21% | 0.00 |
| 2025-04-03 | 40.99 | 38.85 | -2.81 | -6.75% | 38.71 | 41.56 | 51396 | 20490.08 | 4.24% | 0.00 |
| 2025-04-02 | 41.73 | 41.66 | -0.21 | -0.50% | 41.37 | 42.29 | 18666 | 7793.34 | 1.54% | 0.00 |
| 2025-04-01 | 41.59 | 41.87 | 0.39 | 0.94% | 41.31 | 43.30 | 38782 | 16441.75 | 3.20% | 0.00 |
| 2025-03-31 | 41.09 | 41.48 | 0.13 | 0.31% | 40.00 | 42.00 | 37560 | 15325.69 | 3.10% | 0.00 |
| 2025-03-28 | 41.18 | 41.35 | 0.36 | 0.88% | 40.51 | 42.11 | 26139 | 10800.18 | 2.16% | 0.00 |
| 2025-03-27 | 41.01 | 40.99 | -0.26 | -0.63% | 40.31 | 41.94 | 25596 | 10518.72 | 2.11% | 0.00 |
| 2025-03-26 | 41.41 | 41.25 | -0.19 | -0.46% | 41.00 | 42.49 | 27103 | 11289.89 | 2.24% | 0.00 |
| 2025-03-25 | 44.41 | 41.44 | -1.07 | -2.52% | 41.44 | 46.80 | 60548 | 26527.15 | 5.00% | 0.00 |
| 2025-03-24 | 42.66 | 42.51 | -0.17 | -0.40% | 41.24 | 43.05 | 38242 | 16075.91 | 3.16% | 0.00 |
| 2025-03-21 | 46.00 | 42.68 | -3.32 | -7.22% | 42.02 | 46.00 | 77229 | 33477.82 | 6.38% | 0.00 |
| 2025-03-20 | 47.12 | 46.00 | -1.64 | -3.44% | 45.96 | 47.81 | 47947 | 22320.04 | 3.96% | 0.00 |
| 2025-03-19 | 49.18 | 47.64 | -1.82 | -3.68% | 47.50 | 49.42 | 32275 | 15575.28 | 2.66% | 0.00 |
| 2025-03-18 | 49.16 | 49.46 | -0.13 | -0.26% | 47.80 | 50.35 | 40154 | 19636.16 | 3.31% | 0.00 |
| 2025-03-17 | 48.79 | 49.59 | 1.58 | 3.29% | 46.43 | 50.22 | 56893 | 27901.84 | 4.70% | 0.00 |
| 2025-03-14 | 48.40 | 48.01 | -0.24 | -0.50% | 46.70 | 48.78 | 40595 | 19313.73 | 3.35% | 0.00 |
| 2025-03-13 | 46.98 | 48.25 | 1.32 | 2.81% | 45.60 | 48.81 | 64036 | 30399.24 | 5.29% | 0.00 |
| 2025-03-12 | 48.76 | 46.93 | -0.92 | -1.92% | 46.60 | 49.00 | 56980 | 27064.71 | 4.70% | 0.00 |
| 2025-03-11 | 49.49 | 47.85 | -1.51 | -3.06% | 47.09 | 50.39 | 56173 | 27141.70 | 4.64% | 0.00 |
| 2025-03-10 | 48.24 | 49.36 | 1.66 | 3.48% | 47.74 | 50.48 | 68078 | 33562.03 | 5.62% | 0.00 |
| 2025-03-07 | 50.50 | 47.70 | -3.06 | -6.03% | 46.89 | 50.50 | 82060 | 39766.93 | 6.77% | 0.00 |
| 2025-03-06 | 47.50 | 50.76 | 4.02 | 8.60% | 47.33 | 51.48 | 132844 | 65847.88 | 10.97% | 0.00 |
| 2025-03-05 | 47.00 | 46.74 | 2.06 | 4.61% | 44.60 | 47.00 | 88994 | 40823.58 | 7.35% | 0.00 |
| 2025-03-04 | 41.82 | 44.68 | 2.08 | 4.88% | 41.50 | 45.54 | 78216 | 34670.89 | 6.46% | 0.00 |
| 2025-03-03 | 40.27 | 42.60 | 3.50 | 8.95% | 40.27 | 46.07 | 131094 | 56618.50 | 10.82% | 0.00 |
| 2025-02-28 | 42.99 | 39.10 | -4.08 | -9.45% | 38.83 | 43.00 | 62428 | 25356.62 | 5.15% | 0.00 |
| 2025-02-27 | 44.00 | 43.18 | -1.22 | -2.75% | 42.01 | 44.40 | 43907 | 18893.53 | 3.62% | 0.00 |
| 2025-02-26 | 44.81 | 44.40 | -0.20 | -0.45% | 42.44 | 44.88 | 62890 | 27369.26 | 5.19% | 4.00 |
| 2025-02-25 | 44.00 | 44.60 | 0.12 | 0.27% | 43.15 | 45.29 | 51726 | 22812.58 | 4.27% | 0.00 |
| 2025-02-24 | 46.61 | 44.48 | -3.22 | -6.75% | 43.55 | 46.88 | 79322 | 35325.73 | 6.55% | 0.00 |
| 2025-02-21 | 47.50 | 47.70 | 1.72 | 3.74% | 44.63 | 48.10 | 87422 | 40646.56 | 7.22% | 0.00 |
| 2025-02-20 | 45.66 | 45.98 | -1.01 | -2.15% | 45.16 | 48.30 | 86886 | 40271.72 | 7.17% | 0.00 |
| 2025-02-19 | 44.56 | 46.99 | 4.45 | 10.46% | 44.56 | 48.28 | 117458 | 55100.29 | 9.70% | 0.00 |
| 2025-02-18 | 42.77 | 42.54 | -0.24 | -0.56% | 42.00 | 44.59 | 90131 | 38932.17 | 7.44% | 0.00 |
| 2025-02-17 | 44.00 | 42.78 | -0.21 | -0.49% | 42.60 | 46.50 | 132981 | 58847.33 | 10.98% | 0.00 |
| 2025-02-14 | 39.02 | 42.99 | 4.51 | 11.72% | 39.01 | 45.00 | 164931 | 69317.56 | 13.61% | 0.00 |
| 2025-02-13 | 39.58 | 38.48 | -1.14 | -2.88% | 37.90 | 39.67 | 55440 | 21392.79 | 4.58% | 0.00 |
| 2025-02-12 | 39.88 | 39.62 | -0.21 | -0.53% | 39.06 | 40.98 | 63152 | 25163.88 | 5.21% | 0.00 |
| 2025-02-11 | 39.00 | 39.83 | 0.16 | 0.40% | 38.23 | 41.00 | 70623 | 28043.19 | 5.83% | 0.00 |
| 2025-02-10 | 39.00 | 39.67 | 1.54 | 4.04% | 38.01 | 40.20 | 68751 | 27066.63 | 5.68% | 0.00 |
| 2025-02-07 | 38.00 | 38.13 | -0.09 | -0.24% | 37.26 | 39.18 | 55949 | 21497.21 | 4.62% | 0.00 |
| 2025-02-06 | 37.86 | 38.22 | 0.25 | 0.66% | 37.05 | 38.67 | 45509 | 17325.17 | 3.76% | 0.00 |
| 2025-02-05 | 36.74 | 37.97 | 2.43 | 6.84% | 36.33 | 39.00 | 64386 | 24174.72 | 5.31% | 0.00 |
| 2025-01-27 | 38.36 | 35.54 | -1.64 | -4.41% | 34.86 | 38.36 | 42424 | 15191.10 | 3.50% | 0.00 |
| 2025-01-24 | 34.36 | 37.18 | 3.31 | 9.77% | 33.51 | 38.36 | 69220 | 25358.77 | 5.71% | 0.00 |
| 2025-01-23 | 34.79 | 33.87 | -0.43 | -1.25% | 33.78 | 34.95 | 16321 | 5597.89 | 1.35% | 0.00 |
| 2025-01-22 | 34.03 | 34.30 | -0.42 | -1.21% | 34.03 | 35.07 | 12039 | 4135.79 | 0.99% | 0.00 |
| 2025-01-21 | 33.95 | 34.72 | 0.72 | 2.12% | 33.95 | 35.15 | 18034 | 6241.73 | 1.49% | 0.00 |
| 2025-01-20 | 33.30 | 34.00 | 1.06 | 3.22% | 33.01 | 34.59 | 17862 | 6071.22 | 1.47% | 0.00 |
| 2025-01-17 | 32.76 | 32.94 | 0.09 | 0.27% | 32.30 | 33.43 | 13969 | 4598.16 | 1.15% | 0.00 |
| 2025-01-16 | 33.33 | 32.85 | -0.47 | -1.41% | 32.71 | 34.28 | 18027 | 6037.62 | 1.49% | 0.00 |
| 2025-01-15 | 32.69 | 33.32 | 0.42 | 1.28% | 32.68 | 33.68 | 18189 | 6016.92 | 1.50% | 0.00 |
| 2025-01-14 | 31.85 | 32.90 | 1.20 | 3.79% | 31.56 | 33.01 | 22865 | 7455.63 | 1.89% | 0.00 |
| 2025-01-13 | 31.62 | 31.70 | 0.29 | 0.92% | 30.36 | 31.99 | 16942 | 5307.23 | 1.40% | 0.00 |
| 2025-01-10 | 30.02 | 31.41 | 1.24 | 4.11% | 30.02 | 32.15 | 31334 | 9878.94 | 2.59% | 0.00 |
| 2025-01-09 | 30.00 | 30.17 | 0.09 | 0.30% | 29.89 | 31.20 | 14296 | 4348.64 | 1.18% | 0.00 |
| 2025-01-08 | 30.45 | 30.08 | -0.29 | -0.95% | 28.80 | 30.52 | 16937 | 5039.05 | 1.40% | 0.00 |
| 2025-01-07 | 29.90 | 30.37 | 0.47 | 1.57% | 29.30 | 30.55 | 17144 | 5145.93 | 1.42% | 0.00 |
| 2025-01-06 | 31.08 | 29.90 | -1.21 | -3.89% | 29.60 | 31.08 | 18565 | 5608.24 | 1.53% | 0.00 |
| 2025-01-03 | 33.47 | 31.11 | -2.59 | -7.69% | 31.00 | 33.76 | 20214 | 6523.44 | 1.67% | 0.00 |
| 2025-01-02 | 34.81 | 33.70 | -0.90 | -2.60% | 33.26 | 34.81 | 14906 | 5057.06 | 1.23% | 0.00 |
| 2024-12-31 | 35.16 | 34.60 | -0.58 | -1.65% | 34.00 | 35.49 | 23125 | 8007.82 | 1.91% | 0.00 |
| 2024-12-30 | 35.50 | 35.18 | -0.32 | -0.90% | 34.53 | 35.89 | 14861 | 5243.43 | 1.23% | 0.00 |
| 2024-12-27 | 36.97 | 35.50 | -0.97 | -2.66% | 35.22 | 36.98 | 21084 | 7590.84 | 1.74% | 0.00 |
| 2024-12-26 | 35.35 | 36.47 | 1.02 | 2.88% | 35.02 | 36.90 | 26878 | 9774.02 | 2.22% | 0.00 |
| 2024-12-25 | 35.98 | 35.45 | -0.64 | -1.77% | 34.00 | 36.08 | 22148 | 7783.02 | 1.83% | 0.00 |
| 2024-12-24 | 35.78 | 36.09 | 0.59 | 1.66% | 35.25 | 36.20 | 17994 | 6414.88 | 1.49% | 0.00 |
| 2024-12-23 | 36.30 | 35.50 | -0.11 | -0.31% | 35.10 | 36.80 | 32930 | 11876.73 | 2.72% | 0.00 |
| 2024-12-20 | 35.41 | 35.61 | 0.20 | 0.56% | 34.91 | 36.15 | 22542 | 8034.07 | 1.86% | 0.00 |
| 2024-12-19 | 34.36 | 35.41 | 0.52 | 1.49% | 34.34 | 35.76 | 18153 | 6392.80 | 1.50% | 0.00 |
| 2024-12-18 | 33.97 | 34.89 | 1.06 | 3.13% | 33.00 | 35.64 | 26225 | 9107.32 | 2.16% | 0.00 |
| 2024-12-17 | 36.08 | 33.83 | -2.31 | -6.39% | 33.70 | 36.19 | 29141 | 10156.17 | 2.41% | 0.00 |
| 2024-12-16 | 35.80 | 36.14 | 0.24 | 0.67% | 35.25 | 36.67 | 26699 | 9628.56 | 2.20% | 0.00 |
| 2024-12-13 | 36.00 | 35.90 | -0.57 | -1.56% | 35.80 | 36.60 | 27730 | 10017.14 | 2.29% | 0.00 |
| 2024-12-12 | 37.18 | 36.47 | -0.73 | -1.96% | 35.53 | 37.44 | 44890 | 16289.65 | 3.71% | 0.00 |
| 2024-12-11 | 37.66 | 37.20 | -0.50 | -1.33% | 36.88 | 38.19 | 38022 | 14224.39 | 3.14% | 0.00 |
| 2024-12-10 | 37.94 | 37.70 | 1.15 | 3.15% | 37.02 | 39.00 | 58261 | 22251.14 | 4.81% | 9.00 |
| 2024-12-09 | 36.61 | 36.55 | -0.32 | -0.87% | 36.10 | 37.42 | 30652 | 11265.65 | 2.53% | 0.00 |
| 2024-12-06 | 36.13 | 36.87 | 0.52 | 1.43% | 35.76 | 37.62 | 49789 | 18357.04 | 4.11% | 0.00 |
上证大盘股票行情在线 K线走势图
