卓胜微 (300782) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-08-20	76.78	76.70	0.56	0.74%	76.01	79.01	97403	75452	2.17%
2026-08-19	79.00	76.14	-5.54	-6.78%	75.80	80.59	122192	95310	2.73%
2026-08-18	82.88	81.68	-0.81	-0.98%	80.00	83.20	100080	81438	2.23%
2026-08-17	79.50	82.49	3.62	4.59%	79.01	83.25	129002	105562	2.88%
2026-08-14	79.30	78.87	-0.08	-0.10%	77.60	80.34	100807	79537	2.25%
2026-08-13	80.29	78.95	-1.17	-1.46%	78.53	82.00	161259	130426	3.60%
2026-08-12	77.45	80.12	2.57	3.31%	77.45	82.00	169199	134597	3.77%
2026-08-11	75.90	77.55	1.14	1.49%	75.44	79.56	149862	116129	3.34%
2026-08-10	78.43	76.41	-1.61	-2.06%	75.16	78.88	121480	92920	2.71%
2026-08-07	75.30	78.02	2.64	3.50%	74.00	78.20	163206	124709	3.64%
2026-08-06	71.11	75.38	2.51	3.44%	71.02	77.60	191720	143819	4.28%
2026-08-05	71.00	72.87	0.53	0.73%	70.66	73.96	190316	138033	4.25%
2026-08-04	68.50	72.34	5.32	7.94%	67.53	72.42	157624	110706	3.52%
2026-08-03	67.90	67.02	-0.90	-1.33%	66.50	68.68	98932	66686	2.21%
2026-07-31	68.59	67.92	3.20	4.94%	67.61	70.47	182177	125856	4.06%
2026-07-30	67.22	64.72	-3.29	-4.84%	64.55	67.88	161250	106187	3.60%
2026-07-29	68.80	68.01	-0.79	-1.15%	65.80	69.80	133648	90011	2.98%
2026-07-28	71.07	68.80	-4.10	-5.62%	68.50	72.47	114998	80617	2.57%
2026-07-27	71.44	72.90	1.90	2.68%	69.50	72.90	107731	77357	2.40%
2026-07-24	71.85	71.00	-1.83	-2.51%	71.00	73.63	101646	73415	2.27%
2026-07-23	75.00	72.83	-1.24	-1.67%	72.22	75.76	121155	89324	2.70%
2026-07-22	74.00	74.07	-1.67	-2.20%	73.52	77.16	175204	131599	3.91%
2026-07-21	73.50	75.74	3.53	4.89%	67.32	75.93	237526	171812	5.30%
2026-07-20	78.45	72.21	-4.91	-6.37%	70.01	78.69	221597	163104	4.94%
2026-07-17	82.90	77.12	-6.13	-7.36%	75.20	83.35	218776	172192	4.88%
2026-07-16	85.00	83.25	-3.15	-3.65%	82.67	89.04	173249	147707	3.87%
2026-07-15	91.50	86.40	-0.31	-0.36%	85.95	95.79	216282	194520	4.83%
2026-07-14	88.54	86.71	-1.24	-1.41%	83.07	88.88	174941	150447	3.90%
2026-07-13	93.50	87.95	-6.74	-7.12%	87.50	95.55	185287	168388	4.13%
2026-07-10	92.49	94.69	1.86	2.00%	91.80	99.88	289021	278956	6.45%
2026-07-09	91.33	92.83	3.20	3.57%	87.18	93.00	178512	160816	3.98%
2026-07-08	91.11	89.63	-1.79	-1.96%	86.88	92.93	169096	152172	3.77%
2026-07-07	93.70	91.42	-4.40	-4.59%	89.78	95.02	172398	158944	3.85%
2026-07-06	99.08	95.82	-2.57	-2.61%	93.39	99.72	162115	155702	3.62%
2026-07-03	99.99	98.39	-3.10	-3.05%	98.39	103.95	183760	185445	4.10%
2026-07-02	102.78	101.49	-3.01	-2.88%	99.60	108.39	218686	226930	4.88%
2026-07-01	110.30	104.50	-5.08	-4.64%	103.50	113.00	250602	269552	5.59%
2026-06-30	100.55	109.58	8.78	8.71%	98.88	109.97	288224	308181	6.43%
2026-06-29	101.15	100.80	-0.13	-0.13%	96.77	106.00	280973	284387	6.27%
2026-06-26	109.94	100.93	-10.39	-9.33%	100.91	112.34	360056	378029	8.03%
2026-06-25	113.00	111.32	-2.31	-2.03%	107.56	116.50	342686	382747	7.65%
2026-06-24	112.65	113.63	-0.29	-0.25%	108.55	114.56	336853	375759	7.51%
2026-06-23	113.50	113.92	1.54	1.37%	109.80	120.00	465410	531668	10.38%
2026-06-22	109.88	112.38	6.28	5.92%	104.00	112.38	460636	500267	10.28%
2026-06-18	99.74	106.10	6.30	6.31%	99.20	109.01	416524	436737	9.29%
2026-06-17	96.50	99.80	2.09	2.14%	95.50	101.09	212505	210440	4.74%
2026-06-16	96.80	97.71	1.05	1.09%	95.00	98.62	193815	187436	4.32%
2026-06-15	89.75	96.66	6.90	7.69%	88.80	96.83	259553	243233	5.79%
2026-06-12	94.01	89.76	-2.09	-2.28%	87.60	95.00	314742	283734	7.02%
2026-06-11	93.56	91.85	-2.66	-2.81%	90.51	95.56	181759	168357	4.05%
2026-06-10	98.47	94.51	-4.49	-4.54%	93.00	98.98	171674	163916	3.83%
2026-06-09	95.62	99.00	5.13	5.47%	93.31	101.00	240251	233154	5.36%
2026-06-08	100.00	93.87	-10.90	-10.40%	93.58	101.73	270899	263284	6.04%
2026-06-05	104.05	104.77	-0.08	-0.08%	102.75	108.56	221236	234108	4.94%
2026-06-04	106.22	104.85	0.30	0.29%	103.01	108.08	189690	200462	4.23%
2026-06-03	109.00	104.55	3.23	3.19%	103.38	110.85	305799	329992	6.82%
2026-06-02	100.14	101.32	0.97	0.97%	99.60	103.70	206414	209275	4.60%
2026-06-01	109.89	100.35	-7.75	-7.17%	100.03	110.80	243575	252132	5.43%
2026-05-29	118.49	108.10	-8.99	-7.68%	106.68	120.36	319057	357554	7.12%
2026-05-28	116.96	117.09	0.12	0.10%	112.00	118.47	264417	305334	5.90%
2026-05-27	117.91	116.97	-0.94	-0.80%	114.00	122.80	265116	314225	5.91%
2026-05-26	124.78	117.91	-5.31	-4.31%	114.78	125.29	317237	376829	7.08%
2026-05-25	126.00	123.22	-2.29	-1.82%	120.76	126.90	299508	368344	6.68%
2026-05-22	123.03	125.51	4.48	3.70%	121.51	129.70	266752	333604	5.95%
2026-05-21	133.00	121.03	-8.97	-6.90%	120.56	134.17	362016	466673	8.08%
2026-05-20	129.39	130.00	0.61	0.47%	125.76	132.46	308433	399557	6.88%
2026-05-19	130.50	129.39	-1.41	-1.08%	122.96	130.76	266413	337569	5.94%
2026-05-18	129.00	130.80	-2.83	-2.12%	128.08	134.44	303666	397360	6.77%
2026-05-15	140.76	133.63	-7.25	-5.15%	132.05	143.95	492854	671008	11.00%
2026-05-14	130.95	140.88	13.95	10.99%	129.47	144.90	641143	869420	14.30%
2026-05-13	107.55	126.93	17.03	15.50%	106.34	128.28	497615	589019	11.10%
2026-05-12	108.00	109.90	2.51	2.34%	105.80	112.38	364220	397301	8.13%