卓郎智能 (600545) - 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
2025-04-03	2.26	2.28	0.00	0.00%	2.22	2.31	209219	4769	1.17%
2025-04-02	2.29	2.28	-0.02	-0.87%	2.27	2.32	197950	4537	1.11%
2025-04-01	2.31	2.30	0.00	0.00%	2.30	2.34	189578	4401	1.06%
2025-03-31	2.33	2.30	-0.07	-2.95%	2.28	2.35	305524	7031	1.71%
2025-03-28	2.43	2.37	-0.07	-2.87%	2.36	2.44	228275	5457	1.28%
2025-03-27	2.44	2.44	0.00	0.00%	2.38	2.48	323472	7862	1.81%
2025-03-26	2.39	2.44	0.05	2.09%	2.38	2.44	241934	5856	1.35%
2025-03-25	2.41	2.39	-0.03	-1.24%	2.36	2.41	263803	6299	1.48%
2025-03-24	2.53	2.42	-0.13	-5.10%	2.36	2.54	603904	14621	3.38%
2025-03-21	2.53	2.55	-0.01	-0.39%	2.51	2.58	393258	9972	2.20%
2025-03-20	2.50	2.56	-0.05	-1.92%	2.46	2.61	544506	13839	3.05%
2025-03-19	2.65	2.61	-0.06	-2.25%	2.60	2.65	449559	11750	2.51%
2025-03-18	2.71	2.67	-0.04	-1.48%	2.66	2.73	360662	9649	2.02%
2025-03-17	2.70	2.71	0.03	1.12%	2.68	2.77	459307	12514	2.57%
2025-03-14	2.64	2.68	0.02	0.75%	2.60	2.70	472919	12561	2.65%
2025-03-13	2.76	2.66	-0.10	-3.62%	2.62	2.77	642390	17148	3.59%
2025-03-12	2.74	2.76	0.03	1.10%	2.73	2.79	507064	14041	2.84%
2025-03-11	2.71	2.73	-0.01	-0.36%	2.67	2.76	434611	11772	2.43%
2025-03-10	2.76	2.74	-0.02	-0.72%	2.69	2.79	484423	13242	2.71%
2025-03-07	2.81	2.76	-0.07	-2.47%	2.74	2.85	677785	18913	3.79%
2025-03-06	2.75	2.83	0.10	3.66%	2.73	2.85	876202	24548	4.90%
2025-03-05	2.75	2.73	-0.03	-1.09%	2.66	2.76	546905	14766	3.06%
2025-03-04	2.70	2.76	0.03	1.10%	2.66	2.78	593350	16199	3.32%
2025-03-03	2.79	2.73	-0.05	-1.80%	2.69	2.82	804190	22106	4.50%
2025-02-28	2.96	2.78	-0.19	-6.40%	2.78	3.01	1034504	29839	5.79%
2025-02-27	3.13	2.97	-0.14	-4.50%	2.92	3.17	2079340	62885	11.63%
2025-02-26	2.82	3.11	0.28	9.89%	2.82	3.11	1305414	39417	7.30%
2025-02-25	2.78	2.83	0.01	0.35%	2.77	2.92	1121611	32096	6.27%
2025-02-24	2.78	2.82	0.06	2.17%	2.77	2.97	924150	26278	5.17%
2025-02-21	2.80	2.76	-0.03	-1.08%	2.69	2.82	926060	25497	5.18%
2025-02-20	2.70	2.79	0.10	3.72%	2.64	2.79	1023242	28046	5.72%
2025-02-19	2.63	2.69	0.06	2.28%	2.61	2.70	543332	14538	3.04%
2025-02-18	2.76	2.63	-0.14	-5.05%	2.63	2.82	801536	21746	4.48%
2025-02-17	2.66	2.77	0.11	4.14%	2.63	2.81	939443	25742	5.25%
2025-02-14	2.74	2.66	-0.14	-5.00%	2.65	2.79	994442	26776	5.56%
2025-02-13	2.81	2.80	-0.03	-1.06%	2.79	2.87	988701	27941	5.53%
2025-02-12	2.84	2.83	-0.01	-0.35%	2.76	2.87	960126	26956	5.37%
2025-02-11	2.76	2.84	0.09	3.27%	2.67	2.87	1420044	39661	7.94%
2025-02-10	2.72	2.75	0.04	1.48%	2.71	2.76	885019	24180	4.95%
2025-02-07	2.68	2.71	0.03	1.12%	2.63	2.76	1152430	31180	6.45%
2025-02-06	2.56	2.68	0.12	4.69%	2.48	2.76	1140166	29772	6.38%
2025-02-05	2.52	2.56	0.05	1.99%	2.46	2.58	692349	17513	3.87%
2025-01-27	2.67	2.51	-0.12	-4.56%	2.50	2.69	639983	16389	3.58%
2025-01-24	2.64	2.63	-0.10	-3.66%	2.52	2.65	1336586	34503	7.48%
2025-01-23	2.59	2.73	0.17	6.64%	2.58	2.82	1889499	51996	10.57%
2025-01-22	2.58	2.56	-0.04	-1.54%	2.50	2.62	893161	22725	5.00%
2025-01-21	2.71	2.60	-0.11	-4.06%	2.57	2.73	1184480	30916	6.62%
2025-01-20	2.79	2.71	-0.04	-1.45%	2.68	2.88	1441182	39826	8.06%
2025-01-17	2.87	2.75	-0.14	-4.84%	2.75	3.15	2402405	71051	13.44%
2025-01-16	2.60	2.89	0.26	9.89%	2.60	2.89	1663188	46382	9.30%
2025-01-15	2.58	2.63	0.13	5.20%	2.54	2.70	1705270	44609	9.54%
2025-01-14	2.28	2.50	0.23	10.13%	2.28	2.50	777046	19189	4.35%
2025-01-13	2.43	2.27	-0.25	-9.92%	2.27	2.44	986645	22799	5.52%
2025-01-10	2.43	2.52	0.06	2.44%	2.36	2.67	1514449	38147	8.47%
2025-01-09	2.42	2.46	0.04	1.65%	2.38	2.54	925601	22788	5.18%
2025-01-08	2.33	2.42	0.08	3.42%	2.26	2.50	979924	23208	5.48%
2025-01-07	2.28	2.34	0.10	4.46%	2.26	2.34	530280	12198	2.97%
2025-01-06	2.24	2.24	-0.05	-2.18%	2.16	2.30	531634	11923	2.97%
2025-01-03	2.43	2.29	-0.15	-6.15%	2.28	2.45	738731	17199	4.13%
2025-01-02	2.40	2.44	0.04	1.67%	2.40	2.54	866939	21438	4.85%
2024-12-31	2.41	2.40	0.01	0.42%	2.35	2.45	609939	14630	3.41%
2024-12-30	2.49	2.39	-0.14	-5.53%	2.38	2.52	761371	18399	4.26%
2024-12-27	2.48	2.53	0.05	2.02%	2.47	2.63	836525	21436	4.68%
2024-12-26	2.46	2.48	-0.01	-0.40%	2.45	2.56	671430	16811	3.76%
2024-12-25	2.65	2.49	-0.15	-5.68%	2.43	2.67	1061767	26703	5.94%