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
2025-04-03	11.50	11.50	-0.11	-0.95%	11.35	11.66	19365	2225	1.37%
2025-04-02	11.65	11.61	-0.02	-0.17%	11.55	11.85	17894	2088	1.26%
2025-04-01	11.23	11.63	0.42	3.75%	11.23	11.71	31745	3667	2.24%
2025-03-31	11.51	11.21	-0.24	-2.10%	11.06	11.51	29345	3291	2.07%
2025-03-28	11.67	11.45	-0.33	-2.80%	11.45	11.90	24481	2847	1.73%
2025-03-27	11.98	11.78	-0.10	-0.84%	11.61	11.98	27766	3278	1.96%
2025-03-26	11.73	11.88	0.15	1.28%	11.64	12.02	27085	3232	1.91%
2025-03-25	11.60	11.73	0.16	1.38%	11.47	11.82	30702	3587	2.17%
2025-03-24	11.91	11.57	-0.38	-3.18%	11.33	12.06	38488	4467	2.72%
2025-03-21	12.05	11.95	-0.18	-1.48%	11.88	12.27	32147	3876	2.27%
2025-03-20	12.08	12.13	-0.02	-0.16%	11.96	12.25	30925	3738	2.18%
2025-03-19	12.09	12.15	0.03	0.25%	12.01	12.33	33413	4072	2.36%
2025-03-18	11.91	12.12	0.17	1.42%	11.91	12.12	36008	4341	2.54%
2025-03-17	11.88	11.95	0.12	1.01%	11.83	11.99	33674	4011	2.38%
2025-03-14	11.60	11.83	0.23	1.98%	11.54	11.85	31761	3729	2.24%
2025-03-13	11.73	11.60	-0.18	-1.53%	11.42	11.77	28821	3333	2.04%
2025-03-12	11.82	11.78	-0.04	-0.34%	11.71	11.90	25618	3016	1.81%
2025-03-11	11.80	11.82	-0.08	-0.67%	11.69	11.89	23169	2732	1.64%
2025-03-10	11.64	11.90	0.14	1.19%	11.64	11.94	24636	2922	1.74%
2025-03-07	11.87	11.76	-0.14	-1.18%	11.69	12.05	27328	3223	1.93%
2025-03-06	11.64	11.90	0.33	2.85%	11.52	12.06	48721	5759	3.44%
2025-03-05	11.66	11.57	-0.13	-1.11%	11.40	11.70	26160	3012	1.85%
2025-03-04	11.52	11.70	0.18	1.56%	11.46	11.74	29446	3417	2.08%
2025-03-03	11.50	11.52	-0.02	-0.17%	11.47	11.82	39715	4628	2.81%
2025-02-28	11.92	11.54	-0.38	-3.19%	11.52	11.93	29827	3484	2.11%
2025-02-27	11.89	11.92	0.03	0.25%	11.72	11.98	30525	3614	2.16%
2025-02-26	11.90	11.89	-0.05	-0.42%	11.80	12.10	39364	4707	2.78%
2025-02-25	11.63	11.94	0.21	1.79%	11.53	12.12	47141	5643	3.33%
2025-02-24	11.51	11.73	0.24	2.09%	11.40	11.92	45693	5356	3.23%
2025-02-21	11.22	11.49	0.24	2.13%	11.12	11.62	42958	4880	3.03%
2025-02-20	11.26	11.25	0.02	0.18%	11.21	11.31	21142	2383	1.49%
2025-02-19	11.10	11.23	0.13	1.17%	11.03	11.29	19511	2187	1.38%
2025-02-18	11.28	11.10	-0.14	-1.25%	11.09	11.41	20739	2336	1.46%
2025-02-17	11.19	11.24	0.05	0.45%	11.11	11.27	15417	1727	1.09%
2025-02-14	11.07	11.19	0.07	0.63%	11.07	11.28	12051	1349	0.85%
2025-02-13	11.36	11.12	-0.19	-1.68%	11.12	11.36	16226	1817	1.15%
2025-02-12	11.29	11.31	0.04	0.35%	11.20	11.35	16495	1860	1.17%
2025-02-11	11.33	11.27	-0.10	-0.88%	11.15	11.37	19774	2219	1.40%
2025-02-10	11.01	11.37	0.35	3.18%	10.94	11.39	29571	3298	2.09%
2025-02-07	10.94	11.02	0.11	1.01%	10.77	11.13	25750	2838	1.82%
2025-02-06	10.56	10.91	0.32	3.02%	10.54	10.91	19587	2108	1.38%
2025-02-05	10.51	10.59	0.11	1.05%	10.50	10.66	12760	1351	0.90%
2025-01-27	10.70	10.48	-0.11	-1.04%	10.46	10.77	12541	1330	0.89%
2025-01-24	10.50	10.59	0.08	0.76%	10.45	10.64	12431	1311	0.88%
2025-01-23	10.50	10.51	0.06	0.57%	10.50	10.75	19905	2118	1.41%
2025-01-22	10.49	10.45	-0.04	-0.38%	10.41	10.54	10165	1063	0.72%
2025-01-21	10.65	10.49	-0.11	-1.04%	10.42	10.65	9763	1024	0.69%
2025-01-20	10.54	10.60	0.06	0.57%	10.53	10.67	12866	1364	0.91%
2025-01-17	10.46	10.54	0.08	0.76%	10.42	10.61	12908	1358	0.91%
2025-01-16	10.52	10.46	-0.11	-1.04%	10.42	10.68	17387	1833	1.23%
2025-01-15	10.50	10.57	0.10	0.96%	10.32	10.65	16340	1712	1.15%
2025-01-14	10.05	10.47	0.46	4.60%	10.03	10.47	23653	2441	1.67%
2025-01-13	10.05	10.01	0.01	0.10%	9.87	10.12	10454	1043	0.74%
2025-01-10	10.24	10.00	-0.26	-2.53%	10.00	10.31	12298	1248	0.87%
2025-01-09	10.26	10.26	0.01	0.10%	10.17	10.34	12142	1247	0.86%
2025-01-08	10.35	10.25	-0.10	-0.97%	10.02	10.37	14285	1459	1.01%
2025-01-07	10.30	10.35	0.06	0.58%	10.15	10.38	15326	1572	1.08%
2025-01-06	10.23	10.29	0.06	0.59%	10.03	10.39	19112	1956	1.35%
2025-01-03	10.70	10.23	-0.43	-4.03%	10.23	10.73	22859	2391	1.61%
2025-01-02	10.82	10.66	-0.11	-1.02%	10.66	10.94	19829	2144	1.40%
2024-12-31	10.85	10.77	-0.13	-1.19%	10.77	10.95	18493	2005	1.31%
2024-12-30	11.06	10.90	-0.18	-1.62%	10.84	11.06	19350	2111	1.37%
2024-12-27	11.00	11.08	0.04	0.36%	10.99	11.15	23780	2631	1.68%
2024-12-26	11.10	11.04	-0.03	-0.27%	11.01	11.19	21663	2400	1.53%
2024-12-25	11.08	11.07	-0.08	-0.72%	10.90	11.14	17170	1893	1.21%