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
2026-03-20	11.97	11.10	-0.77	-6.49%	11.09	11.98	73584	8349	3.63%
2026-03-19	12.09	11.87	-0.33	-2.70%	11.80	12.29	32213	3880	1.59%
2026-03-18	12.02	12.20	0.16	1.33%	11.93	12.22	29845	3602	1.47%
2026-03-17	12.48	12.04	-0.47	-3.76%	11.97	12.59	49961	6134	2.47%
2026-03-16	12.69	12.51	-0.32	-2.49%	12.38	12.96	56547	7098	2.79%
2026-03-13	13.00	12.83	-0.03	-0.23%	12.67	13.20	54085	6982	2.67%
2026-03-12	12.79	12.86	0.07	0.55%	12.72	13.06	46306	5968	2.28%
2026-03-11	13.13	12.79	-0.24	-1.84%	12.71	13.25	68202	8813	3.37%
2026-03-10	12.77	13.03	0.25	1.96%	12.66	13.26	99670	13014	4.92%
2026-03-09	12.07	12.78	0.77	6.41%	11.92	12.97	139976	17508	6.91%
2026-03-06	11.68	12.01	0.29	2.47%	11.62	12.03	28139	3349	1.39%
2026-03-05	11.63	11.72	0.25	2.18%	11.60	11.77	31457	3677	1.55%
2026-03-04	11.80	11.47	-0.38	-3.21%	11.34	11.85	54518	6291	2.69%
2026-03-03	12.18	11.85	-0.33	-2.71%	11.85	12.27	53015	6375	2.62%
2026-03-02	12.20	12.18	-0.18	-1.46%	12.09	12.60	48005	5904	2.37%
2026-02-27	12.50	12.36	-0.12	-0.96%	12.19	12.50	33593	4134	1.66%
2026-02-26	12.35	12.48	0.19	1.55%	12.28	12.61	43013	5342	2.12%
2026-02-25	12.29	12.29	0.00	0.00%	12.27	12.53	31080	3851	1.53%
2026-02-24	12.15	12.29	0.22	1.82%	12.13	12.30	26866	3285	1.33%
2026-02-13	12.05	12.07	0.01	0.08%	12.00	12.24	24397	2958	1.20%
2026-02-12	12.22	12.06	-0.19	-1.55%	11.97	12.22	29028	3509	1.43%
2026-02-11	12.24	12.25	-0.02	-0.16%	12.09	12.36	25344	3099	1.25%
2026-02-10	12.07	12.27	0.18	1.49%	12.04	12.32	40894	4999	2.02%
2026-02-09	12.06	12.09	0.06	0.50%	11.97	12.20	31104	3756	1.53%
2026-02-06	11.73	12.03	0.24	2.04%	11.66	12.10	31753	3803	1.57%
2026-02-05	11.92	11.79	-0.16	-1.34%	11.76	12.07	31927	3798	1.58%
2026-02-04	11.80	11.95	0.15	1.27%	11.72	11.99	30387	3614	1.50%
2026-02-03	11.53	11.80	0.34	2.97%	11.52	11.87	35428	4144	1.75%
2026-02-02	11.84	11.46	-0.38	-3.21%	11.41	11.85	46413	5385	2.29%
2026-01-30	11.66	11.84	0.15	1.28%	11.50	11.86	33809	3959	1.67%
2026-01-29	11.70	11.69	-0.04	-0.34%	11.57	11.94	34459	4044	1.70%
2026-01-28	11.89	11.73	-0.17	-1.43%	11.71	11.95	30693	3618	1.51%
2026-01-27	11.96	11.90	-0.08	-0.67%	11.58	12.06	40274	4755	1.99%
2026-01-26	12.06	11.98	-0.04	-0.33%	11.92	12.37	55418	6711	2.73%
2026-01-23	11.91	12.02	0.12	1.01%	11.86	12.02	24774	2956	1.22%
2026-01-22	11.80	11.90	0.08	0.68%	11.74	11.91	38620	4571	1.91%
2026-01-21	11.50	11.82	0.28	2.43%	11.46	11.82	52940	6173	2.61%
2026-01-20	11.33	11.54	0.19	1.67%	11.30	11.58	53715	6164	2.65%
2026-01-19	11.18	11.35	0.18	1.61%	11.15	11.35	33681	3799	1.66%
2026-01-16	11.23	11.17	-0.03	-0.27%	11.09	11.27	32406	3617	1.60%
2026-01-15	11.15	11.20	-0.06	-0.53%	11.12	11.29	31699	3545	1.56%
2026-01-14	11.23	11.26	0.01	0.09%	11.12	11.41	55283	6243	2.73%
2026-01-13	11.30	11.25	-0.03	-0.27%	11.17	11.40	47719	5382	2.35%
2026-01-12	11.19	11.28	0.08	0.71%	11.06	11.29	52878	5920	2.61%
2026-01-09	11.23	11.20	0.02	0.18%	11.04	11.32	50646	5658	2.50%
2026-01-08	11.01	11.18	0.11	0.99%	11.01	11.24	45606	5089	2.25%
2026-01-07	11.10	11.07	-0.06	-0.54%	11.00	11.13	37195	4111	1.84%
2026-01-06	11.11	11.13	0.02	0.18%	11.04	11.21	43328	4823	2.14%
2026-01-05	10.97	11.11	0.19	1.74%	10.96	11.13	33118	3663	1.63%
2025-12-31	10.96	10.92	-0.01	-0.09%	10.84	11.01	30051	3285	1.48%
2025-12-30	11.00	10.93	-0.07	-0.64%	10.86	11.09	34006	3730	1.68%
2025-12-29	11.34	11.00	-0.22	-1.96%	10.97	11.34	46710	5170	2.30%
2025-12-26	11.48	11.22	-0.23	-2.01%	11.18	11.48	43990	4963	2.17%
2025-12-25	11.23	11.45	0.22	1.96%	11.18	11.48	49173	5592	2.43%
2025-12-24	10.92	11.23	0.18	1.63%	10.89	11.41	78469	8759	3.87%
2025-12-23	11.60	11.05	0.13	1.19%	10.88	11.85	141749	15940	6.99%
2025-12-22	10.69	10.92	-1.21	-9.98%	10.43	11.18	133820	14478	6.60%
2025-12-19	12.31	12.13	-0.24	-1.94%	12.08	12.42	68792	8406	3.39%
2025-12-18	12.46	12.37	-0.08	-0.64%	12.34	12.51	19808	2465	0.98%
2025-12-17	12.45	12.45	-0.10	-0.80%	12.20	12.50	24615	3035	1.21%
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%