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
2026-04-30	6.18	6.48	-1.24	-16.06%	6.18	6.63	447289	28239	22.07%
2026-04-29	7.72	7.72	-1.93	-20.00%	7.72	7.72	38290	2955	1.89%
2026-04-28	9.84	9.65	-0.31	-3.11%	9.59	9.88	56757	5511	2.80%
2026-04-27	9.81	9.96	0.06	0.61%	9.64	9.97	46551	4563	2.30%
2026-04-24	9.74	9.90	0.11	1.12%	9.52	9.95	68759	6669	3.39%
2026-04-23	10.33	9.79	-0.57	-5.50%	9.66	10.34	99911	9846	4.93%
2026-04-22	10.66	10.36	-0.29	-2.72%	10.30	10.66	49707	5175	2.45%
2026-04-21	10.70	10.65	-0.05	-0.47%	10.59	10.74	23730	2527	1.17%
2026-04-20	10.82	10.70	-0.12	-1.11%	10.51	10.82	38401	4098	1.89%
2026-04-17	10.90	10.82	-0.11	-1.01%	10.74	10.93	26577	2870	1.31%
2026-04-16	10.90	10.93	0.07	0.64%	10.77	10.99	23292	2535	1.15%
2026-04-15	10.99	10.86	-0.08	-0.73%	10.77	11.04	28292	3077	1.40%
2026-04-14	11.13	10.94	-0.05	-0.45%	10.86	11.16	20394	2235	1.01%
2026-04-13	11.10	10.99	-0.12	-1.08%	10.95	11.10	17466	1922	0.86%
2026-04-10	10.88	11.11	0.26	2.40%	10.87	11.22	28845	3197	1.42%
2026-04-09	11.13	10.85	-0.25	-2.25%	10.83	11.13	23218	2540	1.15%
2026-04-08	10.82	11.10	0.36	3.35%	10.82	11.20	38715	4296	1.91%
2026-04-07	10.38	10.74	0.24	2.29%	10.38	10.75	21038	2231	1.04%
2026-04-03	10.70	10.50	-0.17	-1.59%	10.40	10.77	23869	2507	1.18%
2026-04-02	10.90	10.67	-0.21	-1.93%	10.60	10.95	21818	2347	1.08%
2026-04-01	10.83	10.88	0.16	1.49%	10.75	11.03	24886	2701	1.23%
2026-03-31	10.79	10.72	-0.07	-0.65%	10.66	11.03	30575	3324	1.51%
2026-03-30	10.87	10.79	-0.19	-1.73%	10.63	10.95	22980	2472	1.13%
2026-03-27	10.57	10.98	0.27	2.52%	10.52	10.98	24500	2648	1.21%
2026-03-26	10.87	10.71	-0.17	-1.56%	10.59	10.99	22119	2382	1.09%
2026-03-25	10.83	10.88	0.10	0.93%	10.75	10.97	30802	3344	1.52%
2026-03-24	10.43	10.78	0.53	5.17%	10.25	10.78	37593	3938	1.85%
2026-03-23	10.90	10.25	-0.85	-7.66%	10.14	10.96	61290	6485	3.02%
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%