卓翼科技(002369) 历史交易数据
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅(%) |
成交量(手) |
成交金额(万元) |
振幅(%) |
换手率(%) |
| 2020-08-12 | 8.50 | 8.57 | 8.36 | 8.57 | 0.06 | 0.71 | 102,874 | 8,681 | 2.47 | 1.78 |
| 2020-08-11 | 8.71 | 8.80 | 8.50 | 8.51 | -0.21 | -2.41 | 114,901 | 9,956 | 3.44 | 1.99 |
| 2020-08-10 | 8.56 | 8.79 | 8.56 | 8.72 | 0.08 | 0.93 | 95,450 | 8,314 | 2.66 | 1.65 |
| 2020-08-07 | 8.87 | 8.91 | 8.54 | 8.64 | -0.27 | -3.03 | 131,609 | 11,439 | 4.15 | 2.28 |
| 2020-08-06 | 8.99 | 8.99 | 8.76 | 8.91 | -0.07 | -0.78 | 128,008 | 11,346 | 2.56 | 2.22 |
| 2020-08-05 | 8.95 | 9.05 | 8.82 | 8.98 | 0.06 | 0.67 | 133,103 | 11,911 | 2.58 | 2.31 |
| 2020-08-04 | 9.06 | 9.09 | 8.86 | 8.92 | -0.13 | -1.44 | 139,995 | 12,537 | 2.54 | 2.43 |
| 2020-08-03 | 8.86 | 9.08 | 8.86 | 9.05 | 0.28 | 3.19 | 157,759 | 14,190 | 2.51 | 2.74 |
| 2020-07-31 | 8.63 | 8.82 | 8.62 | 8.77 | 0.11 | 1.27 | 126,403 | 11,043 | 2.31 | 2.19 |
| 2020-07-30 | 8.75 | 8.82 | 8.64 | 8.66 | -0.10 | -1.14 | 94,366 | 8,208 | 2.05 | 1.64 |
| 2020-07-29 | 8.57 | 8.77 | 8.48 | 8.76 | 0.17 | 1.98 | 102,571 | 8,888 | 3.38 | 1.78 |
| 2020-07-28 | 8.60 | 8.66 | 8.46 | 8.59 | 0.02 | 0.23 | 87,218 | 7,473 | 2.33 | 1.51 |
| 2020-07-27 | 8.46 | 8.59 | 8.35 | 8.57 | 0.11 | 1.30 | 93,796 | 7,932 | 2.84 | 1.63 |
| 2020-07-24 | 8.75 | 8.86 | 8.37 | 8.46 | -0.34 | -3.86 | 177,464 | 15,323 | 5.57 | 3.08 |
| 2020-07-23 | 8.86 | 8.91 | 8.54 | 8.80 | -0.19 | -2.11 | 218,800 | 19,097 | 4.12 | 3.79 |
| 2020-07-22 | 8.98 | 9.11 | 8.95 | 8.99 | -0.02 | -0.22 | 169,085 | 15,276 | 1.78 | 2.93 |
| 2020-07-21 | 9.05 | 9.15 | 8.93 | 9.01 | -0.06 | -0.66 | 160,737 | 14,520 | 2.43 | 2.79 |
| 2020-07-20 | 8.87 | 9.09 | 8.78 | 9.07 | 0.25 | 2.83 | 198,933 | 17,746 | 3.51 | 3.45 |
| 2020-07-17 | 8.98 | 9.07 | 8.66 | 8.82 | -0.16 | -1.78 | 207,475 | 18,370 | 4.57 | 3.60 |
| 2020-07-16 | 9.34 | 9.45 | 8.88 | 8.98 | -0.31 | -3.34 | 257,841 | 23,691 | 6.14 | 4.47 |
| 2020-07-15 | 9.87 | 9.99 | 9.25 | 9.29 | -0.52 | -5.30 | 295,586 | 28,369 | 7.54 | 5.12 |
| 2020-07-14 | 10.02 | 10.04 | 9.57 | 9.81 | -0.41 | -4.01 | 400,399 | 39,359 | 4.60 | 6.94 |
| 2020-07-13 | 9.78 | 10.24 | 9.78 | 10.22 | 0.51 | 5.25 | 353,407 | 35,398 | 4.74 | 6.13 |
| 2020-07-10 | 9.96 | 10.21 | 9.71 | 9.71 | -0.17 | -1.72 | 369,986 | 36,671 | 5.06 | 6.41 |
| 2020-07-09 | 9.59 | 9.91 | 9.59 | 9.88 | 0.39 | 4.11 | 450,575 | 44,074 | 3.37 | 7.81 |
| 2020-07-08 | 9.26 | 9.55 | 9.25 | 9.49 | 0.15 | 1.61 | 361,303 | 34,106 | 3.21 | 6.26 |
| 2020-07-07 | 9.38 | 9.64 | 9.21 | 9.34 | 0.02 | 0.21 | 448,047 | 42,303 | 4.61 | 7.77 |
| 2020-07-06 | 9.15 | 9.39 | 9.02 | 9.32 | 0.36 | 4.02 | 350,790 | 32,362 | 4.13 | 6.08 |
| 2020-07-03 | 8.74 | 8.96 | 8.67 | 8.96 | 0.25 | 2.87 | 249,166 | 21,992 | 3.33 | 4.32 |
| 2020-07-02 | 8.63 | 8.73 | 8.55 | 8.71 | 0.08 | 0.93 | 147,265 | 12,756 | 2.09 | 2.55 |
| 2020-07-01 | 8.55 | 8.72 | 8.52 | 8.63 | 0.10 | 1.17 | 145,546 | 12,550 | 2.34 | 2.52 |
