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(%) |
| 2019-08-23 | 8.60 | 8.66 | 8.08 | 8.24 | -0.32 | -3.74 | 439,322 | 36,694 | 6.78 | 9.15 |
| 2019-08-22 | 8.67 | 8.79 | 8.34 | 8.56 | -0.36 | -4.04 | 547,341 | 46,894 | 5.04 | 11.40 |
| 2019-08-21 | 8.83 | 9.09 | 8.45 | 8.92 | 0.09 | 1.02 | 971,300 | 85,289 | 7.25 | 20.24 |
| 2019-08-20 | 8.83 | 8.83 | 8.83 | 8.83 | 0.80 | 9.96 | 53,285 | 4,705 | 0.00 | 1.11 |
| 2019-08-19 | 8.03 | 8.03 | 8.03 | 8.03 | 0.73 | 10.00 | 86,107 | 6,914 | 0.00 | 1.79 |
| 2019-08-16 | 7.10 | 7.38 | 7.10 | 7.30 | 0.16 | 2.24 | 141,308 | 10,252 | 3.92 | 2.94 |
| 2019-08-15 | 6.83 | 7.15 | 6.75 | 7.14 | 0.10 | 1.42 | 81,625 | 5,705 | 5.68 | 1.70 |
| 2019-08-14 | 7.14 | 7.24 | 7.04 | 7.04 | 0.04 | 0.57 | 81,652 | 5,832 | 2.86 | 1.70 |
| 2019-08-13 | 6.95 | 7.08 | 6.92 | 7.00 | -0.02 | -0.28 | 68,875 | 4,813 | 2.28 | 1.43 |
| 2019-08-12 | 6.74 | 7.02 | 6.73 | 7.02 | 0.30 | 4.46 | 93,308 | 6,443 | 4.32 | 1.94 |
| 2019-08-09 | 7.00 | 7.02 | 6.72 | 6.72 | -0.25 | -3.59 | 75,334 | 5,191 | 4.30 | 1.57 |
| 2019-08-08 | 6.97 | 6.99 | 6.85 | 6.97 | 0.06 | 0.87 | 54,991 | 3,814 | 2.03 | 1.15 |
| 2019-08-07 | 7.10 | 7.16 | 6.91 | 6.91 | -0.12 | -1.71 | 66,410 | 4,675 | 3.56 | 1.38 |
| 2019-08-06 | 7.22 | 7.28 | 6.83 | 7.03 | -0.34 | -4.61 | 111,746 | 7,903 | 6.11 | 2.33 |
| 2019-08-05 | 7.41 | 7.51 | 7.32 | 7.37 | -0.04 | -0.54 | 57,927 | 4,295 | 2.56 | 1.21 |
| 2019-08-02 | 7.33 | 7.48 | 7.30 | 7.41 | -0.16 | -2.11 | 83,404 | 6,167 | 2.38 | 1.74 |
| 2019-08-01 | 7.60 | 7.64 | 7.55 | 7.57 | -0.08 | -1.05 | 69,240 | 5,252 | 1.18 | 1.44 |
| 2019-07-31 | 7.76 | 7.80 | 7.64 | 7.65 | -0.15 | -1.92 | 79,814 | 6,137 | 2.05 | 1.66 |
| 2019-07-30 | 7.80 | 7.91 | 7.78 | 7.80 | 0.00 | 0.00 | 77,288 | 6,063 | 1.67 | 1.61 |
| 2019-07-29 | 7.81 | 7.93 | 7.78 | 7.80 | -0.06 | -0.76 | 73,749 | 5,780 | 1.91 | 1.54 |
| 2019-07-26 | 8.04 | 8.09 | 7.85 | 7.86 | -0.01 | -0.13 | 108,005 | 8,595 | 3.05 | 2.25 |
| 2019-07-25 | 7.77 | 7.93 | 7.75 | 7.87 | 0.07 | 0.90 | 89,672 | 7,058 | 2.31 | 1.87 |
| 2019-07-24 | 7.71 | 7.90 | 7.70 | 7.80 | 0.09 | 1.17 | 88,316 | 6,904 | 2.59 | 1.84 |
| 2019-07-23 | 7.68 | 7.76 | 7.62 | 7.71 | 0.02 | 0.26 | 65,210 | 5,015 | 1.82 | 1.36 |
| 2019-07-22 | 8.04 | 8.04 | 7.60 | 7.69 | -0.31 | -3.88 | 129,428 | 10,010 | 5.50 | 2.70 |
| 2019-07-19 | 7.75 | 8.05 | 7.75 | 8.00 | 0.28 | 3.63 | 124,009 | 9,844 | 3.89 | 2.58 |
| 2019-07-18 | 7.87 | 7.88 | 7.70 | 7.72 | -0.23 | -2.89 | 74,784 | 5,796 | 2.26 | 1.56 |
| 2019-07-17 | 7.89 | 7.98 | 7.85 | 7.95 | 0.03 | 0.38 | 54,923 | 4,352 | 1.64 | 1.14 |
| 2019-07-16 | 7.81 | 7.95 | 7.80 | 7.92 | 0.06 | 0.76 | 62,789 | 4,945 | 1.91 | 1.31 |
| 2019-07-15 | 7.71 | 7.90 | 7.61 | 7.86 | 0.16 | 2.08 | 77,240 | 5,997 | 3.77 | 1.61 |
| 2019-07-12 | 7.70 | 7.83 | 7.65 | 7.70 | -0.03 | -0.39 | 59,069 | 4,571 | 2.33 | 1.23 |
| 2019-07-11 | 7.91 | 7.95 | 7.71 | 7.73 | -0.18 | -2.28 | 96,475 | 7,541 | 3.03 | 2.01 |
| 2019-07-10 | 7.98 | 8.03 | 7.78 | 7.91 | -0.09 | -1.13 | 89,424 | 7,071 | 3.13 | 1.86 |
| 2019-07-09 | 7.85 | 8.02 | 7.80 | 8.00 | 0.11 | 1.39 | 69,595 | 5,516 | 2.79 | 1.45 |
| 2019-07-08 | 8.23 | 8.27 | 7.83 | 7.89 | -0.34 | -4.13 | 124,081 | 9,897 | 5.35 | 2.59 |
| 2019-07-05 | 8.18 | 8.28 | 8.15 | 8.23 | 0.08 | 0.98 | 73,520 | 6,045 | 1.60 | 1.53 |
| 2019-07-04 | 8.29 | 8.30 | 8.10 | 8.15 | -0.09 | -1.09 | 86,940 | 7,120 | 2.43 | 1.81 |
| 2019-07-03 | 8.38 | 8.45 | 8.18 | 8.24 | -0.18 | -2.14 | 135,654 | 11,235 | 3.21 | 2.83 |
| 2019-07-02 | 8.57 | 8.63 | 8.40 | 8.42 | -0.12 | -1.41 | 186,458 | 15,831 | 2.69 | 3.88 |
| 2019-07-01 | 8.40 | 8.63 | 8.34 | 8.54 | 0.40 | 4.91 | 272,697 | 23,172 | 3.56 | 5.68 |
