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
2025-07-31	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%
2025-07-23	12.92	12.74	-0.19	-1.47%	12.72	12.96	35072	4498	1.73%
2025-07-22	12.87	12.93	0.04	0.31%	12.83	12.96	32243	4158	1.59%
2025-07-21	12.79	12.89	0.11	0.86%	12.70	12.93	43280	5558	2.14%
2025-07-18	12.73	12.78	0.04	0.31%	12.63	12.86	37162	4743	1.83%
2025-07-17	12.71	12.74	0.18	1.43%	12.56	13.13	48916	6253	2.41%
2025-07-16	12.53	12.56	0.08	0.64%	12.44	12.66	20535	2579	1.01%
2025-07-15	12.84	12.48	-0.37	-2.88%	12.41	12.84	33851	4250	1.67%
2025-07-14	12.41	12.85	0.45	3.63%	12.41	12.92	44679	5673	2.20%
2025-07-11	12.42	12.40	-0.02	-0.16%	12.32	12.51	28659	3557	1.41%
2025-07-10	12.47	12.42	0.22	1.80%	12.29	12.86	59388	7434	4.19%
2025-07-09	12.22	12.20	0.01	0.08%	12.12	12.38	23873	2927	1.69%
2025-07-08	12.06	12.19	0.21	1.75%	11.92	12.21	25590	3095	1.81%
2025-07-07	11.90	11.98	0.08	0.67%	11.83	12.02	19339	2313	1.37%
2025-07-04	12.06	11.90	-0.18	-1.49%	11.90	12.13	26251	3143	1.85%
2025-07-03	12.10	12.08	-0.02	-0.17%	11.99	12.22	22539	2724	1.59%
2025-07-02	12.09	12.10	0.01	0.08%	11.99	12.25	22998	2782	1.62%
2025-07-01	12.08	12.09	0.01	0.08%	11.93	12.15	23655	2849	1.67%
2025-06-30	11.82	12.08	0.22	1.85%	11.82	12.09	28236	3386	1.99%
2025-06-27	11.88	11.86	-0.01	-0.08%	11.82	11.96	19793	2350	1.40%
2025-06-26	11.90	11.87	0.00	0.00%	11.81	11.97	25480	3028	1.80%
2025-06-25	11.80	11.87	-0.08	-0.67%	11.76	12.03	28925	3430	2.04%
2025-06-24	11.70	11.95	0.29	2.49%	11.61	11.98	25064	2972	1.77%
2025-06-23	11.43	11.66	0.24	2.10%	11.30	11.71	27300	3155	1.93%
2025-06-20	11.73	11.42	-0.24	-2.06%	11.40	11.82	43410	5008	3.07%
2025-06-19	11.91	11.66	-0.30	-2.51%	11.58	12.07	33849	3991	2.39%
2025-06-18	12.05	11.96	-0.04	-0.33%	11.81	12.07	21593	2573	1.53%
2025-06-17	11.92	12.00	0.08	0.67%	11.83	12.04	23581	2811	1.67%
2025-06-16	12.00	11.92	-0.08	-0.67%	11.78	12.06	36552	4355	2.58%
2025-06-13	12.21	12.00	-0.22	-1.80%	11.95	12.45	52418	6381	3.70%
2025-06-12	12.32	12.22	-0.10	-0.81%	12.09	12.41	35542	4346	2.51%
2025-06-11	12.25	12.32	-0.04	-0.32%	12.25	12.49	25473	3147	1.80%
2025-06-10	12.32	12.36	-0.02	-0.16%	12.17	12.57	51420	6361	3.63%
2025-06-09	12.20	12.38	0.24	1.98%	12.12	12.47	37302	4598	2.63%
2025-06-06	12.17	12.14	0.04	0.33%	12.02	12.22	35373	4284	2.50%
2025-06-05	12.32	12.10	-0.14	-1.14%	12.01	12.42	52243	6365	3.69%
2025-06-04	12.21	12.24	0.05	0.41%	12.12	12.69	65762	8109	4.64%
2025-06-03	12.22	12.19	-0.16	-1.30%	12.11	12.40	61648	7525	4.35%
2025-05-30	13.15	12.35	-0.76	-5.80%	12.12	13.23	121250	15079	8.56%
2025-05-29	13.30	13.11	-0.38	-2.82%	13.03	13.73	114122	15244	8.06%
2025-05-28	12.26	13.49	1.01	8.09%	12.26	13.66	207881	27448	14.68%
2025-05-27	11.73	12.48	0.75	6.39%	11.48	12.95	116481	14111	8.23%
2025-05-26	11.66	11.73	0.20	1.73%	11.59	11.99	63905	7533	4.51%
2025-05-23	11.34	11.53	0.22	1.95%	11.21	12.39	74412	8761	5.26%
2025-05-22	11.26	11.31	-0.04	-0.35%	11.22	11.49	22331	2541	1.58%
2025-05-21	11.44	11.35	-0.08	-0.70%	11.28	11.44	14476	1642	1.02%
2025-05-20	11.40	11.43	0.04	0.35%	11.31	11.45	17008	1940	1.20%
2025-05-19	11.30	11.39	0.12	1.06%	11.20	11.39	14651	1657	1.03%
2025-05-16	11.20	11.27	0.07	0.63%	11.16	11.38	16025	1813	1.13%
2025-05-15	11.31	11.20	-0.07	-0.62%	11.10	11.34	16866	1890	1.19%
2025-05-14	11.38	11.27	-0.04	-0.35%	11.22	11.38	16716	1885	1.18%
2025-05-13	11.45	11.31	-0.08	-0.70%	11.29	11.49	19292	2193	1.36%
2025-05-12	11.35	11.39	0.10	0.89%	11.34	11.51	17183	1960	1.21%
2025-05-09	11.46	11.29	-0.12	-1.05%	11.21	11.46	17229	1947	1.22%
2025-05-08	11.21	11.41	0.14	1.24%	11.20	11.50	20915	2384	1.48%
2025-05-07	11.41	11.27	0.02	0.18%	11.14	11.47	19954	2254	1.41%
2025-05-06	10.89	11.25	0.46	4.26%	10.80	11.40	35913	4016	2.54%
2025-04-30	10.75	10.79	0.03	0.28%	10.73	10.94	18376	2001	1.30%
2025-04-29	10.50	10.76	0.18	1.70%	10.50	10.82	25039	2685	1.77%
2025-04-28	10.75	10.58	-0.24	-2.22%	10.56	10.95	17711	1886	1.25%
2025-04-25	10.75	10.82	0.04	0.37%	10.75	10.94	15660	1697	1.11%
2025-04-24	11.07	10.78	-0.13	-1.19%	10.75	11.07	19990	2174	1.41%
2025-04-23	10.93	10.91	0.13	1.21%	10.79	11.02	18183	1982	1.28%