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(%) |
| 2021-06-17 | 2.94 | 2.96 | 2.92 | 2.94 | -0.01 | -0.34 | 72,795 | 2,142 | 1.36 | 0.38 |
| 2021-06-16 | 2.98 | 2.98 | 2.94 | 2.95 | -0.02 | -0.67 | 86,409 | 2,558 | 1.35 | 0.46 |
| 2021-06-15 | 3.04 | 3.04 | 2.96 | 2.97 | -0.07 | -2.30 | 110,365 | 3,298 | 2.63 | 0.58 |
| 2021-06-11 | 3.08 | 3.08 | 3.02 | 3.04 | -0.04 | -1.30 | 162,480 | 4,949 | 1.95 | 0.86 |
| 2021-06-10 | 3.08 | 3.11 | 3.07 | 3.08 | -0.01 | -0.32 | 92,716 | 2,858 | 1.29 | 0.49 |
| 2021-06-09 | 3.07 | 3.09 | 3.06 | 3.09 | 0.02 | 0.65 | 82,435 | 2,536 | 0.98 | 0.43 |
| 2021-06-08 | 3.09 | 3.09 | 3.05 | 3.07 | -0.01 | -0.32 | 94,448 | 2,892 | 1.30 | 0.50 |
| 2021-06-07 | 3.11 | 3.12 | 3.05 | 3.08 | -0.02 | -0.65 | 82,116 | 2,535 | 2.26 | 0.43 |
| 2021-06-04 | 3.13 | 3.15 | 3.08 | 3.10 | -0.04 | -1.27 | 84,125 | 2,618 | 2.23 | 0.44 |
| 2021-06-03 | 3.15 | 3.19 | 3.13 | 3.14 | -0.01 | -0.32 | 92,684 | 2,926 | 1.90 | 0.49 |
| 2021-06-02 | 3.13 | 3.23 | 3.12 | 3.15 | 0.02 | 0.64 | 154,406 | 4,898 | 3.51 | 0.81 |
| 2021-06-01 | 3.10 | 3.14 | 3.09 | 3.13 | 0.03 | 0.97 | 73,845 | 2,301 | 1.61 | 0.39 |
| 2021-05-31 | 3.12 | 3.12 | 3.08 | 3.10 | 0.00 | 0.00 | 42,310 | 1,311 | 1.29 | 0.22 |
| 2021-05-28 | 3.14 | 3.15 | 3.09 | 3.10 | -0.03 | -0.96 | 50,815 | 1,583 | 1.92 | 0.27 |
| 2021-05-27 | 3.11 | 3.14 | 3.11 | 3.13 | 0.01 | 0.32 | 59,961 | 1,874 | 0.96 | 0.32 |
| 2021-05-26 | 3.08 | 3.12 | 3.06 | 3.12 | 0.04 | 1.30 | 66,198 | 2,056 | 1.95 | 0.35 |
| 2021-05-25 | 3.07 | 3.09 | 3.04 | 3.08 | 0.01 | 0.33 | 54,849 | 1,684 | 1.63 | 0.29 |
| 2021-05-24 | 3.05 | 3.08 | 3.04 | 3.07 | 0.02 | 0.66 | 42,926 | 1,314 | 1.31 | 0.23 |
| 2021-05-21 | 3.04 | 3.08 | 3.04 | 3.05 | 0.01 | 0.33 | 38,873 | 1,188 | 1.32 | 0.21 |
| 2021-05-20 | 3.09 | 3.10 | 3.03 | 3.04 | -0.05 | -1.62 | 66,658 | 2,033 | 2.27 | 0.35 |
| 2021-05-19 | 3.09 | 3.13 | 3.06 | 3.09 | 0.00 | 0.00 | 59,548 | 1,843 | 2.27 | 0.31 |
| 2021-05-18 | 3.04 | 3.10 | 3.03 | 3.09 | 0.03 | 0.98 | 57,473 | 1,766 | 2.29 | 0.30 |
| 2021-05-17 | 3.12 | 3.13 | 3.03 | 3.06 | -0.07 | -2.24 | 120,056 | 3,695 | 3.19 | 0.63 |
| 2021-05-14 | 3.11 | 3.15 | 3.09 | 3.13 | 0.01 | 0.32 | 96,550 | 3,014 | 1.92 | 0.51 |
| 2021-05-13 | 3.10 | 3.15 | 3.09 | 3.12 | 0.00 | 0.00 | 83,872 | 2,619 | 1.92 | 0.44 |
| 2021-05-12 | 3.08 | 3.13 | 3.06 | 3.12 | 0.02 | 0.65 | 78,857 | 2,435 | 2.26 | 0.42 |
| 2021-05-11 | 3.12 | 3.13 | 3.05 | 3.10 | -0.01 | -0.32 | 64,312 | 1,985 | 2.57 | 0.34 |
| 2021-05-10 | 3.12 | 3.14 | 3.10 | 3.11 | -0.01 | -0.32 | 48,368 | 1,505 | 1.28 | 0.26 |
| 2021-05-07 | 3.09 | 3.16 | 3.07 | 3.12 | 0.03 | 0.97 | 61,019 | 1,905 | 2.91 | 0.32 |
| 2021-05-06 | 3.10 | 3.11 | 3.07 | 3.09 | 0.02 | 0.65 | 55,624 | 1,722 | 1.30 | 0.29 |
| 2021-04-30 | 3.07 | 3.11 | 3.04 | 3.07 | 0.01 | 0.33 | 57,267 | 1,758 | 2.29 | 0.30 |
| 2021-04-29 | 3.01 | 3.10 | 3.00 | 3.06 | 0.03 | 0.99 | 58,826 | 1,798 | 3.30 | 0.31 |
| 2021-04-28 | 3.06 | 3.08 | 3.03 | 3.03 | -0.04 | -1.30 | 60,044 | 1,834 | 1.63 | 0.32 |
| 2021-04-27 | 3.12 | 3.14 | 3.06 | 3.07 | -0.05 | -1.60 | 73,429 | 2,267 | 2.56 | 0.39 |
| 2021-04-26 | 3.14 | 3.17 | 3.11 | 3.12 | -0.04 | -1.27 | 55,747 | 1,748 | 1.90 | 0.29 |
| 2021-04-23 | 3.21 | 3.22 | 3.14 | 3.16 | -0.06 | -1.86 | 74,080 | 2,347 | 2.48 | 0.39 |
| 2021-04-22 | 3.24 | 3.24 | 3.21 | 3.22 | 0.00 | 0.00 | 57,543 | 1,853 | 0.93 | 0.30 |
| 2021-04-21 | 3.22 | 3.25 | 3.21 | 3.22 | -0.02 | -0.62 | 60,112 | 1,942 | 1.23 | 0.32 |
| 2021-04-20 | 3.27 | 3.29 | 3.24 | 3.24 | -0.03 | -0.92 | 73,076 | 2,383 | 1.53 | 0.39 |
| 2021-04-19 | 3.26 | 3.29 | 3.24 | 3.27 | 0.00 | 0.00 | 82,735 | 2,709 | 1.53 | 0.44 |
| 2021-04-16 | 3.18 | 3.27 | 3.17 | 3.27 | 0.09 | 2.83 | 95,118 | 3,085 | 3.14 | 0.50 |
| 2021-04-15 | 3.22 | 3.22 | 3.18 | 3.18 | -0.04 | -1.24 | 66,155 | 2,113 | 1.24 | 0.35 |
| 2021-04-14 | 3.21 | 3.25 | 3.19 | 3.22 | 0.02 | 0.63 | 67,232 | 2,161 | 1.88 | 0.35 |
| 2021-04-13 | 3.28 | 3.30 | 3.20 | 3.20 | -0.08 | -2.44 | 102,360 | 3,315 | 3.05 | 0.54 |
| 2021-04-12 | 3.27 | 3.33 | 3.26 | 3.28 | -0.01 | -0.30 | 107,589 | 3,541 | 2.13 | 0.57 |
| 2021-04-09 | 3.26 | 3.30 | 3.24 | 3.29 | 0.02 | 0.61 | 114,279 | 3,737 | 1.83 | 0.60 |
| 2021-04-08 | 3.36 | 3.36 | 3.27 | 3.27 | -0.08 | -2.39 | 166,824 | 5,494 | 2.69 | 0.88 |
| 2021-04-07 | 3.34 | 3.38 | 3.31 | 3.35 | 0.00 | 0.00 | 159,460 | 5,342 | 2.09 | 0.84 |
| 2021-04-06 | 3.37 | 3.40 | 3.34 | 3.35 | 0.00 | 0.00 | 174,376 | 5,862 | 1.79 | 0.92 |
| 2021-04-02 | 3.43 | 3.49 | 3.35 | 3.35 | -0.09 | -2.62 | 221,323 | 7,536 | 4.07 | 1.17 |
| 2021-04-01 | 3.50 | 3.55 | 3.40 | 3.44 | -0.17 | -4.71 | 439,732 | 15,194 | 4.16 | 2.32 |
