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
2025-09-15	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%
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%