卓郎智能(600545) 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 | 5.29 | 5.29 | 5.12 | 5.19 | -0.10 | -1.89 | 122,021 | 6,351 | 3.21 | 1.09 |
| 2020-08-11 | 5.41 | 5.43 | 5.27 | 5.29 | -0.10 | -1.86 | 154,281 | 8,261 | 2.97 | 1.37 |
| 2020-08-10 | 5.29 | 5.45 | 5.27 | 5.39 | 0.10 | 1.89 | 217,438 | 11,711 | 3.40 | 1.93 |
| 2020-08-07 | 5.36 | 5.38 | 5.23 | 5.29 | -0.08 | -1.49 | 123,334 | 6,533 | 2.79 | 1.10 |
| 2020-08-06 | 5.33 | 5.40 | 5.25 | 5.37 | 0.03 | 0.56 | 151,796 | 8,094 | 2.81 | 1.35 |
| 2020-08-05 | 5.22 | 5.39 | 5.18 | 5.34 | 0.09 | 1.71 | 163,473 | 8,684 | 4.00 | 1.45 |
| 2020-08-04 | 5.36 | 5.38 | 5.20 | 5.25 | -0.13 | -2.42 | 240,816 | 12,652 | 3.35 | 2.14 |
| 2020-08-03 | 5.51 | 5.82 | 5.33 | 5.38 | -0.11 | -2.00 | 680,886 | 37,305 | 8.93 | 6.06 |
| 2020-07-31 | 5.45 | 5.56 | 5.28 | 5.49 | 0.03 | 0.55 | 346,222 | 18,829 | 5.13 | 3.08 |
| 2020-07-30 | 5.44 | 5.52 | 5.41 | 5.46 | -0.01 | -0.18 | 142,076 | 7,756 | 2.01 | 1.26 |
| 2020-07-29 | 5.23 | 5.54 | 5.16 | 5.47 | 0.23 | 4.39 | 240,306 | 13,006 | 7.25 | 2.14 |
| 2020-07-28 | 5.26 | 5.31 | 5.19 | 5.24 | -0.01 | -0.19 | 50,227 | 2,631 | 2.29 | 0.45 |
| 2020-07-27 | 5.28 | 5.32 | 5.16 | 5.25 | -0.03 | -0.57 | 66,108 | 3,479 | 3.03 | 0.59 |
| 2020-07-24 | 5.42 | 5.45 | 5.26 | 5.28 | -0.12 | -2.22 | 112,010 | 5,977 | 3.52 | 1.00 |
| 2020-07-23 | 5.32 | 5.50 | 5.25 | 5.40 | 0.04 | 0.75 | 187,359 | 10,088 | 4.66 | 1.67 |
| 2020-07-22 | 5.34 | 5.37 | 5.24 | 5.36 | -0.01 | -0.19 | 126,916 | 6,742 | 2.42 | 1.13 |
| 2020-07-21 | 5.29 | 5.44 | 5.29 | 5.37 | 0.06 | 1.13 | 169,194 | 9,064 | 2.82 | 1.50 |
| 2020-07-20 | 5.15 | 5.40 | 5.14 | 5.31 | 0.18 | 3.51 | 173,134 | 9,168 | 5.07 | 1.54 |
| 2020-07-17 | 5.04 | 5.16 | 5.00 | 5.13 | 0.10 | 1.99 | 130,793 | 6,632 | 3.18 | 1.16 |
| 2020-07-16 | 5.17 | 5.24 | 5.02 | 5.03 | -0.12 | -2.33 | 124,535 | 6,394 | 4.27 | 1.11 |
| 2020-07-15 | 5.27 | 5.32 | 5.07 | 5.15 | -0.12 | -2.28 | 191,538 | 9,923 | 4.74 | 1.70 |
| 2020-07-14 | 5.45 | 5.50 | 5.23 | 5.27 | -0.15 | -2.77 | 212,682 | 11,396 | 4.98 | 1.89 |
| 2020-07-13 | 5.40 | 5.54 | 5.36 | 5.42 | 0.00 | 0.00 | 301,979 | 16,442 | 3.32 | 2.69 |
| 2020-07-10 | 5.24 | 5.66 | 5.21 | 5.42 | 0.12 | 2.26 | 436,834 | 23,643 | 8.49 | 3.89 |
| 2020-07-09 | 5.18 | 5.40 | 5.15 | 5.30 | 0.09 | 1.73 | 222,286 | 11,670 | 4.80 | 1.98 |
| 2020-07-08 | 5.11 | 5.30 | 5.05 | 5.21 | 0.08 | 1.56 | 254,360 | 13,155 | 4.87 | 2.26 |
| 2020-07-07 | 5.12 | 5.21 | 5.02 | 5.13 | 0.01 | 0.20 | 250,971 | 12,819 | 3.71 | 2.23 |
| 2020-07-06 | 4.72 | 5.18 | 4.71 | 5.12 | 0.41 | 8.70 | 385,401 | 19,110 | 9.98 | 3.43 |
| 2020-07-03 | 4.73 | 4.74 | 4.69 | 4.71 | -0.04 | -0.84 | 277,317 | 13,045 | 1.05 | 2.47 |
| 2020-07-02 | 4.72 | 4.75 | 4.67 | 4.75 | 0.00 | 0.00 | 183,303 | 8,610 | 1.68 | 1.63 |
| 2020-07-01 | 4.73 | 4.75 | 4.64 | 4.75 | 0.02 | 0.42 | 88,692 | 4,158 | 2.33 | 0.79 |
