卓然股份 (688121) - 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
2025-12-16	12.49	12.55	-0.01	-0.08%	12.43	12.80	22678	2849	1.12%
2025-12-15	12.52	12.56	0.01	0.08%	12.40	12.66	18478	2313	0.91%
2025-12-12	12.33	12.55	0.25	2.03%	12.33	12.93	41541	5242	2.05%
2025-12-11	12.54	12.30	-0.18	-1.44%	12.27	12.59	19846	2457	0.98%
2025-12-10	12.59	12.48	-0.17	-1.34%	12.39	12.67	20350	2545	1.00%
2025-12-09	12.66	12.65	0.03	0.24%	12.62	12.92	28880	3676	1.42%
2025-12-08	12.56	12.62	0.08	0.64%	12.52	12.76	21095	2674	1.04%
2025-12-05	12.19	12.54	0.29	2.37%	12.19	12.54	18622	2311	0.92%
2025-12-04	12.35	12.25	-0.10	-0.81%	12.18	12.45	15532	1905	0.77%
2025-12-03	12.49	12.35	-0.13	-1.04%	12.34	12.63	27322	3402	1.35%
2025-12-02	12.42	12.48	0.02	0.16%	12.32	12.51	20584	2555	1.02%
2025-12-01	12.49	12.46	-0.02	-0.16%	12.40	12.61	24507	3062	1.21%
2025-11-28	12.34	12.48	0.17	1.38%	12.26	12.49	13737	1704	0.68%
2025-11-27	12.17	12.31	0.10	0.82%	12.17	12.43	15801	1947	0.78%
2025-11-26	12.40	12.21	-0.16	-1.29%	12.17	12.56	24365	3007	1.20%
2025-11-25	12.33	12.37	0.06	0.49%	12.29	12.50	21406	2659	1.06%
2025-11-24	12.10	12.31	0.26	2.16%	12.07	12.40	26668	3270	1.32%
2025-11-21	12.60	12.05	-0.58	-4.59%	11.98	12.65	34170	4181	1.69%
2025-11-20	12.77	12.63	-0.09	-0.71%	12.53	12.79	23680	2994	1.17%
2025-11-19	13.16	12.72	-0.37	-2.83%	12.66	13.19	28896	3704	1.43%
2025-11-18	13.20	13.09	-0.21	-1.58%	13.03	13.38	27883	3656	1.38%
2025-11-17	13.37	13.30	-0.11	-0.82%	13.24	13.54	23779	3166	1.17%
2025-11-14	13.22	13.41	0.12	0.90%	13.21	13.55	31146	4179	1.54%
2025-11-13	13.39	13.29	0.01	0.08%	13.16	13.42	31718	4222	1.57%
2025-11-12	13.53	13.28	-0.31	-2.28%	13.28	13.71	34019	4559	1.68%
2025-11-11	13.54	13.59	0.00	0.00%	13.50	13.99	41150	5633	2.03%
2025-11-10	13.32	13.59	0.28	2.10%	13.20	13.68	40823	5518	2.01%
2025-11-07	13.09	13.31	0.19	1.45%	13.05	13.74	54361	7280	2.68%
2025-11-06	13.00	13.12	0.17	1.31%	12.95	13.18	27479	3593	1.36%
2025-11-05	12.83	12.95	0.13	1.01%	12.70	13.00	27753	3581	1.37%
2025-11-04	13.00	12.82	-0.09	-0.70%	12.69	13.09	40245	5195	1.99%
2025-11-03	13.10	12.91	-0.01	-0.08%	12.90	13.18	53012	6914	2.62%
2025-10-31	12.43	12.92	-0.23	-1.75%	12.34	13.02	97548	12342	4.81%
2025-10-30	13.04	13.15	0.15	1.15%	12.93	13.39	60564	8002	2.99%
2025-10-29	13.07	13.00	-0.04	-0.31%	12.76	13.07	35010	4524	1.73%
2025-10-28	12.80	13.04	0.21	1.64%	12.80	13.09	47846	6212	2.36%
2025-10-27	12.88	12.83	0.05	0.39%	12.78	12.95	25486	3274	1.26%
2025-10-24	12.87	12.78	-0.03	-0.23%	12.77	12.90	18917	2426	0.93%
2025-10-23	12.90	12.81	-0.03	-0.23%	12.69	12.94	21981	2811	1.08%
2025-10-22	12.80	12.84	-0.03	-0.23%	12.77	12.94	14172	1821	0.70%
2025-10-21	12.47	12.87	0.34	2.71%	12.47	12.87	24541	3122	1.21%
2025-10-20	12.35	12.53	0.25	2.04%	12.35	12.53	16265	2022	0.80%
2025-10-17	12.73	12.28	-0.42	-3.31%	12.27	12.75	29275	3658	1.44%
2025-10-16	12.86	12.70	-0.17	-1.32%	12.61	12.88	23377	2969	1.15%
2025-10-15	12.72	12.87	0.15	1.18%	12.68	12.91	29078	3728	1.43%
2025-10-14	12.92	12.72	-0.17	-1.32%	12.64	13.08	30100	3852	1.49%
2025-10-13	12.61	12.89	-0.07	-0.54%	12.52	12.94	30681	3922	1.51%
2025-10-10	13.15	12.96	-0.19	-1.44%	12.95	13.26	28771	3749	1.42%
2025-10-09	12.88	13.15	0.26	2.02%	12.88	13.36	36631	4809	1.81%
2025-09-30	12.79	12.89	0.12	0.94%	12.72	13.06	23536	3030	1.16%
2025-09-29	12.58	12.77	0.19	1.51%	12.31	12.80	26252	3318	1.30%
2025-09-26	12.52	12.58	0.06	0.48%	12.41	12.73	21610	2719	1.07%
2025-09-25	12.72	12.52	-0.17	-1.34%	12.51	12.85	24098	3052	1.19%
2025-09-24	12.44	12.69	0.24	1.93%	12.35	12.72	28983	3652	1.43%
2025-09-23	12.65	12.45	-0.18	-1.43%	12.12	12.67	34789	4291	1.72%
2025-09-22	12.73	12.63	-0.09	-0.71%	12.53	12.73	23681	2988	1.17%
2025-09-19	12.86	12.72	-0.16	-1.24%	12.61	12.91	34061	4346	1.68%
2025-09-18	12.98	12.88	-0.10	-0.77%	12.77	13.26	62188	8079	3.07%
2025-09-17	13.07	12.98	-0.03	-0.23%	12.92	13.07	24456	3174	1.21%
2025-09-16	12.87	13.01	0.17	1.32%	12.81	13.10	42830	5571	2.11%
2025-09-15	12.76	12.84	0.05	0.39%	12.74	12.98	32871	4232	1.62%
2025-09-12	13.05	12.79	0.00	0.00%	12.73	13.16	49642	6390	2.45%
2025-09-11	12.77	12.79	0.06	0.47%	12.57	12.82	30787	3918	1.52%
2025-09-10	12.80	12.73	-0.10	-0.78%	12.60	12.90	30283	3857	1.49%
2025-09-09	13.08	12.83	-0.38	-2.88%	12.74	13.12	50360	6498	2.48%
2025-09-08	13.17	13.21	0.17	1.30%	12.94	13.35	40724	5339	2.01%