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
2025-10-31	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%
2025-09-05	12.69	13.04	0.35	2.76%	12.66	13.08	43717	5643	2.16%
2025-09-04	12.80	12.69	-0.01	-0.08%	12.48	12.94	44393	5667	2.19%
2025-09-03	12.96	12.70	-0.26	-2.01%	12.67	13.30	48739	6325	2.40%
2025-09-02	13.41	12.96	-0.40	-2.99%	12.82	13.43	79819	10403	3.94%
2025-09-01	14.59	13.36	-1.64	-10.93%	13.27	14.59	148029	20229	7.30%
2025-08-29	14.65	15.00	0.47	3.23%	14.35	15.15	63625	9458	3.14%
2025-08-28	14.78	14.53	-0.25	-1.69%	13.99	15.20	62788	9105	3.10%
2025-08-27	15.30	14.78	-0.52	-3.40%	14.76	15.39	62963	9484	3.11%
2025-08-26	15.68	15.30	-0.30	-1.92%	15.22	15.91	48464	7502	2.39%
2025-08-25	15.05	15.60	0.52	3.45%	15.05	16.08	102013	15963	5.03%
2025-08-22	14.60	15.08	0.41	2.79%	14.40	15.28	87460	13074	4.32%
2025-08-21	14.29	14.67	0.41	2.88%	14.26	14.98	61245	8951	3.02%
2025-08-20	14.29	14.26	-0.01	-0.07%	14.02	14.31	30222	4283	1.49%
2025-08-19	14.39	14.27	0.05	0.35%	14.21	14.49	34531	4958	1.70%
2025-08-18	14.13	14.22	0.16	1.14%	14.07	14.47	41163	5880	2.03%
2025-08-15	14.00	14.06	0.07	0.50%	13.92	14.26	23803	3360	1.17%
2025-08-14	14.49	13.99	-0.50	-3.45%	13.94	14.58	46689	6607	2.30%
2025-08-13	14.57	14.49	0.01	0.07%	14.26	14.65	36235	5239	1.79%
2025-08-12	14.45	14.48	0.04	0.28%	14.31	14.59	33405	4819	1.65%
2025-08-11	14.48	14.44	-0.04	-0.28%	14.35	14.81	48983	7134	2.42%
2025-08-08	13.90	14.48	0.53	3.80%	13.75	14.59	55750	7936	2.75%
2025-08-07	14.10	13.95	-0.10	-0.71%	13.79	14.15	30719	4283	1.52%
2025-08-06	13.76	14.05	0.30	2.18%	13.73	14.15	34380	4788	1.70%
2025-08-05	13.69	13.75	0.12	0.88%	13.58	13.88	36401	4988	1.80%
2025-08-04	13.50	13.63	0.17	1.26%	13.36	13.65	33654	4560	1.66%
2025-08-01	13.25	13.46	0.22	1.66%	13.20	13.70	80696	10886	3.98%
2025-07-31	13.50	13.24	-0.29	-2.14%	13.15	13.65	49009	6571	2.42%
2025-07-30	13.32	13.53	0.22	1.65%	13.26	13.69	49152	6636	2.43%
2025-07-29	13.54	13.31	-0.11	-0.82%	13.25	13.77	74131	10004	3.66%
2025-07-28	12.94	13.42	0.48	3.71%	12.88	13.52	58629	7781	2.89%
2025-07-25	12.80	12.94	0.14	1.09%	12.74	12.95	24479	3153	1.21%
2025-07-24	12.78	12.80	0.06	0.47%	12.74	12.90	24838	3182	1.23%