卓锦股份(688701)股票行情 卓锦股份股票行情 688701股票行情_爱股网
卓锦股份(688701)股票行情
卓锦股份(688701)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 |
|---|
| 2025-10-27 | 9.42 | 9.37 | 0.04 | 0.43% | 9.21 | 9.48 | 21952 | 2055.42 | 1.63% | 0.00 |
| 2025-10-24 | 9.37 | 9.33 | 0.02 | 0.21% | 9.23 | 9.42 | 21019 | 1963.67 | 1.57% | 0.00 |
| 2025-10-23 | 9.35 | 9.31 | 0.00 | 0.00% | 9.09 | 9.35 | 19016 | 1751.67 | 1.42% | 0.00 |
| 2025-10-22 | 9.28 | 9.31 | 0.03 | 0.32% | 9.21 | 9.40 | 20879 | 1940.32 | 1.55% | 0.00 |
| 2025-10-21 | 9.05 | 9.28 | 0.26 | 2.88% | 8.97 | 9.49 | 37886 | 3491.13 | 2.82% | 0.00 |
| 2025-10-20 | 8.78 | 9.02 | 0.34 | 3.92% | 8.75 | 9.03 | 23594 | 2098.37 | 1.76% | 0.00 |
| 2025-10-17 | 8.84 | 8.68 | -0.13 | -1.48% | 8.63 | 8.90 | 20910 | 1833.64 | 1.56% | 0.00 |
| 2025-10-16 | 8.97 | 8.81 | -0.19 | -2.11% | 8.79 | 9.09 | 18005 | 1605.45 | 1.34% | 0.00 |
| 2025-10-15 | 9.17 | 9.00 | 0.00 | 0.00% | 8.87 | 9.17 | 18648 | 1684.10 | 1.39% | 0.00 |
| 2025-10-14 | 9.28 | 9.00 | -0.17 | -1.85% | 8.96 | 9.33 | 25352 | 2307.51 | 1.89% | 0.00 |
| 2025-10-13 | 8.72 | 9.17 | 0.14 | 1.55% | 8.35 | 9.21 | 38799 | 3465.73 | 2.89% | 0.00 |
| 2025-10-10 | 9.11 | 9.03 | -0.04 | -0.44% | 9.00 | 9.27 | 28847 | 2624.62 | 2.15% | 0.00 |
| 2025-10-09 | 9.31 | 9.07 | -0.26 | -2.79% | 9.05 | 9.72 | 36336 | 3404.98 | 2.71% | 0.00 |
| 2025-09-30 | 9.31 | 9.33 | 0.11 | 1.19% | 9.11 | 9.50 | 33778 | 3129.49 | 2.52% | 0.00 |
| 2025-09-29 | 8.89 | 9.22 | 0.33 | 3.71% | 8.66 | 9.40 | 46664 | 4241.19 | 3.48% | 0.00 |
| 2025-09-26 | 8.91 | 8.89 | 0.02 | 0.23% | 8.59 | 9.05 | 22662 | 2013.69 | 1.69% | 0.00 |
| 2025-09-25 | 8.83 | 8.87 | 0.03 | 0.34% | 8.80 | 9.08 | 27794 | 2489.43 | 2.07% | 0.00 |
| 2025-09-24 | 8.72 | 8.84 | 0.09 | 1.03% | 8.63 | 8.96 | 30392 | 2678.13 | 2.26% | 0.00 |
| 2025-09-23 | 9.01 | 8.75 | -0.22 | -2.45% | 8.36 | 9.01 | 48617 | 4192.19 | 3.62% | 0.00 |
| 2025-09-22 | 9.18 | 8.97 | -0.12 | -1.32% | 8.82 | 9.18 | 22813 | 2055.49 | 1.70% | 0.00 |
| 2025-09-19 | 9.07 | 9.09 | 0.05 | 0.55% | 8.91 | 9.12 | 25735 | 2320.37 | 1.92% | 0.00 |
| 2025-09-18 | 9.07 | 9.04 | 0.00 | 0.00% | 8.98 | 9.22 | 34227 | 3109.47 | 2.55% | 0.00 |
| 2025-09-17 | 9.07 | 9.04 | -0.02 | -0.22% | 8.90 | 9.13 | 19609 | 1774.14 | 1.46% | 0.00 |
| 2025-09-16 | 9.02 | 9.06 | 0.08 | 0.89% | 8.90 | 9.10 | 18430 | 1661.69 | 1.37% | 0.00 |
| 2025-09-15 | 9.00 | 8.98 | 0.00 | 0.00% | 8.94 | 9.13 | 21768 | 1958.56 | 1.62% | 0.00 |
| 2025-09-12 | 9.16 | 8.98 | -0.16 | -1.75% | 8.93 | 9.16 | 21763 | 1963.40 | 1.62% | 0.00 |
| 2025-09-11 | 9.05 | 9.14 | 0.11 | 1.22% | 8.90 | 9.15 | 24225 | 2190.20 | 1.80% | 0.00 |
| 2025-09-10 | 9.36 | 9.03 | -0.23 | -2.48% | 8.99 | 9.38 | 36773 | 3362.20 | 2.74% | 0.00 |
| 2025-09-09 | 9.28 | 9.26 | -0.01 | -0.11% | 9.08 | 9.35 | 49733 | 4584.68 | 3.70% | 0.00 |
| 2025-09-08 | 8.78 | 9.27 | 0.65 | 7.54% | 8.77 | 9.54 | 54404 | 4948.34 | 4.05% | 0.00 |
| 2025-09-05 | 8.58 | 8.62 | 0.15 | 1.77% | 8.42 | 8.70 | 28781 | 2469.52 | 2.14% | 0.00 |
| 2025-09-04 | 8.49 | 8.47 | 0.02 | 0.24% | 8.42 | 8.78 | 32264 | 2782.17 | 2.40% | 0.00 |
| 2025-09-03 | 8.59 | 8.45 | -0.14 | -1.63% | 8.38 | 8.63 | 26160 | 2224.84 | 1.95% | 0.00 |
| 2025-09-02 | 8.71 | 8.59 | -0.12 | -1.38% | 8.30 | 8.79 | 38733 | 3280.27 | 2.88% | 0.00 |
| 2025-09-01 | 8.80 | 8.71 | -0.09 | -1.02% | 8.65 | 8.98 | 36104 | 3194.36 | 2.69% | 0.00 |
| 2025-08-29 | 9.09 | 8.80 | -0.33 | -3.61% | 8.72 | 9.12 | 36185 | 3201.73 | 2.69% | 0.00 |
| 2025-08-28 | 9.09 | 9.13 | 0.11 | 1.22% | 8.68 | 9.26 | 58600 | 5301.98 | 4.36% | 0.00 |
| 2025-08-27 | 9.59 | 9.02 | -0.58 | -6.04% | 9.00 | 9.72 | 53838 | 5011.69 | 4.01% | 0.00 |
| 2025-08-26 | 9.33 | 9.60 | 0.26 | 2.78% | 9.21 | 9.69 | 37476 | 3562.08 | 2.79% | 0.00 |
| 2025-08-25 | 9.62 | 9.34 | -0.32 | -3.31% | 9.33 | 9.72 | 38399 | 3658.10 | 2.86% | 0.00 |
| 2025-08-22 | 9.77 | 9.66 | -0.08 | -0.82% | 9.54 | 9.78 | 28869 | 2781.96 | 2.15% | 0.00 |
| 2025-08-21 | 9.79 | 9.74 | -0.01 | -0.10% | 9.71 | 9.96 | 32069 | 3153.42 | 2.39% | 0.00 |
| 2025-08-20 | 9.71 | 9.75 | 0.04 | 0.41% | 9.61 | 9.75 | 20483 | 1985.61 | 1.53% | 0.00 |
| 2025-08-19 | 9.66 | 9.71 | 0.05 | 0.52% | 9.53 | 9.78 | 27454 | 2657.95 | 2.04% | 0.00 |
| 2025-08-18 | 9.80 | 9.66 | -0.14 | -1.43% | 9.61 | 9.93 | 31510 | 3074.17 | 2.35% | 0.00 |
| 2025-08-15 | 9.60 | 9.80 | 0.25 | 2.62% | 9.52 | 9.98 | 34541 | 3365.99 | 2.57% | 0.00 |
| 2025-08-14 | 9.89 | 9.55 | -0.28 | -2.85% | 9.45 | 9.91 | 31855 | 3076.28 | 2.37% | 0.00 |
| 2025-08-13 | 10.12 | 9.83 | -0.23 | -2.29% | 9.76 | 10.31 | 34515 | 3435.08 | 2.57% | 0.00 |
| 2025-08-12 | 10.41 | 10.06 | -0.25 | -2.42% | 10.03 | 10.44 | 31136 | 3159.27 | 2.32% | 0.00 |
| 2025-08-11 | 9.98 | 10.31 | 0.43 | 4.35% | 9.89 | 10.45 | 63367 | 6455.33 | 4.72% | 0.00 |
| 2025-08-08 | 9.80 | 9.88 | 0.07 | 0.71% | 9.68 | 9.98 | 25942 | 2550.01 | 1.93% | 0.00 |
| 2025-08-07 | 9.78 | 9.81 | 0.14 | 1.45% | 9.67 | 9.94 | 44072 | 4329.62 | 3.28% | 0.00 |
| 2025-08-06 | 9.73 | 9.67 | -0.05 | -0.51% | 9.53 | 9.78 | 30658 | 2967.11 | 2.28% | 0.00 |
| 2025-08-05 | 9.53 | 9.72 | 0.19 | 1.99% | 9.50 | 9.76 | 40177 | 3858.26 | 2.99% | 0.00 |
| 2025-08-04 | 9.33 | 9.53 | 0.23 | 2.47% | 9.20 | 9.55 | 28725 | 2706.82 | 2.14% | 0.00 |
| 2025-08-01 | 9.02 | 9.30 | 0.33 | 3.68% | 8.94 | 9.33 | 33269 | 3043.87 | 2.48% | 0.00 |
| 2025-07-31 | 9.18 | 8.97 | -0.13 | -1.43% | 8.89 | 9.23 | 22337 | 2023.03 | 1.66% | 0.00 |
| 2025-07-30 | 9.13 | 9.10 | 0.01 | 0.11% | 8.96 | 9.29 | 27465 | 2489.67 | 2.05% | 0.00 |
| 2025-07-29 | 9.22 | 9.09 | -0.11 | -1.20% | 8.96 | 9.28 | 20438 | 1854.69 | 1.52% | 0.00 |
| 2025-07-28 | 9.15 | 9.20 | 0.05 | 0.55% | 9.04 | 9.32 | 21316 | 1957.16 | 1.59% | 0.00 |
| 2025-07-25 | 9.18 | 9.15 | 0.01 | 0.11% | 9.02 | 9.23 | 24984 | 2286.22 | 1.86% | 0.00 |
| 2025-07-24 | 9.07 | 9.14 | 0.08 | 0.88% | 9.02 | 9.21 | 19050 | 1741.10 | 1.42% | 0.00 |
| 2025-07-23 | 9.10 | 9.06 | -0.06 | -0.66% | 8.98 | 9.22 | 20752 | 1885.57 | 1.55% | 0.00 |
| 2025-07-22 | 9.17 | 9.12 | 0.03 | 0.33% | 8.89 | 9.23 | 29545 | 2690.24 | 2.20% | 0.00 |
| 2025-07-21 | 8.69 | 9.09 | 0.46 | 5.33% | 8.69 | 9.35 | 39921 | 3626.02 | 2.97% | 0.00 |
| 2025-07-18 | 8.49 | 8.63 | 0.18 | 2.13% | 8.36 | 8.66 | 23016 | 1964.13 | 1.71% | 0.00 |
| 2025-07-17 | 8.39 | 8.45 | 0.10 | 1.20% | 8.31 | 8.49 | 12092 | 1019.50 | 0.90% | 0.00 |
| 2025-07-16 | 8.26 | 8.35 | 0.09 | 1.09% | 8.22 | 8.44 | 14903 | 1241.83 | 1.11% | 0.00 |
| 2025-07-15 | 8.54 | 8.26 | -0.28 | -3.28% | 8.16 | 8.56 | 22566 | 1873.19 | 1.68% | 0.00 |
| 2025-07-14 | 8.53 | 8.54 | 0.05 | 0.59% | 8.41 | 8.58 | 19783 | 1678.82 | 1.47% | 0.00 |
| 2025-07-11 | 8.50 | 8.49 | -0.01 | -0.12% | 8.35 | 8.75 | 34495 | 2932.67 | 2.57% | 0.00 |
| 2025-07-10 | 8.33 | 8.50 | 0.19 | 2.29% | 8.22 | 8.54 | 24343 | 2046.14 | 1.81% | 0.00 |
| 2025-07-09 | 8.39 | 8.31 | 0.01 | 0.12% | 8.05 | 8.42 | 27202 | 2240.58 | 2.03% | 0.00 |
| 2025-07-08 | 8.27 | 8.30 | 0.02 | 0.24% | 8.13 | 8.33 | 20358 | 1671.11 | 1.52% | 0.00 |
| 2025-07-07 | 8.31 | 8.28 | 0.09 | 1.10% | 8.02 | 8.36 | 24697 | 2038.15 | 1.84% | 0.00 |
| 2025-07-04 | 8.55 | 8.19 | -0.28 | -3.31% | 8.10 | 8.55 | 23657 | 1949.66 | 1.76% | 0.00 |
| 2025-07-03 | 8.60 | 8.47 | -0.13 | -1.51% | 8.35 | 8.64 | 22908 | 1935.73 | 1.71% | 0.00 |
| 2025-07-02 | 8.45 | 8.60 | 0.18 | 2.14% | 8.34 | 8.75 | 30573 | 2617.63 | 2.28% | 0.00 |
| 2025-07-01 | 8.31 | 8.42 | 0.18 | 2.18% | 8.23 | 8.68 | 43593 | 3680.81 | 3.25% | 0.00 |
| 2025-06-30 | 7.85 | 8.24 | 0.53 | 6.87% | 7.79 | 8.33 | 28118 | 2264.27 | 2.09% | 0.00 |
上证大盘股票行情在线 K线走势图
卓锦股份(688701)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
