卓兆点胶 (920026) - 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
2026-07-28	16.280	16.730	0.190	1.15%	16.250	17.350	7687	1294	0.89%
2026-07-27	15.720	16.540	0.820	5.22%	15.600	16.570	7517	1222	0.87%
2026-07-24	16.490	15.720	-0.810	-4.90%	15.720	16.490	5796	932	0.67%
2026-07-23	16.240	16.530	0.180	1.10%	16.090	16.790	7263	1192	0.84%
2026-07-22	16.690	16.350	-0.530	-3.14%	16.320	17.170	6086	1020	0.70%
2026-07-21	16.640	16.880	0.300	1.81%	15.710	17.110	9736	1596	1.12%
2026-07-20	17.750	16.580	-1.240	-6.96%	16.300	18.060	13327	2277	1.54%
2026-07-17	17.950	17.820	-0.340	-1.87%	17.510	18.870	12410	2261	1.43%
2026-07-16	18.210	18.160	0.360	2.02%	17.980	19.840	14708	2730	1.70%
2026-07-15	18.190	17.800	-0.290	-1.60%	17.670	18.500	9334	1689	1.08%
2026-07-14	17.730	18.090	0.600	3.43%	17.630	18.290	9889	1781	1.14%
2026-07-13	19.080	17.490	-1.630	-8.53%	17.400	19.220	14578	2629	1.68%
2026-07-10	19.110	19.120	0.200	1.06%	18.520	19.500	9331	1789	1.08%
2026-07-09	19.900	18.920	-0.980	-4.92%	18.400	20.070	16273	3096	1.88%
2026-07-08	20.400	19.900	-0.700	-3.40%	19.710	20.680	10032	2007	1.16%
2026-07-07	21.090	20.600	-0.560	-2.65%	20.430	21.450	11610	2420	1.34%
2026-07-06	22.110	21.160	-1.140	-5.11%	21.100	22.260	13164	2841	1.52%
2026-07-03	21.520	22.300	1.330	6.34%	21.330	22.540	20927	4614	2.42%
2026-07-02	20.840	20.970	-0.020	-0.10%	20.420	21.780	15147	3199	1.75%
2026-07-01	21.240	20.990	-0.240	-1.13%	20.780	21.470	13528	2854	1.56%
2026-06-30	21.100	21.230	0.420	2.02%	20.490	21.380	9561	2017	1.10%
2026-06-29	22.150	20.810	-1.190	-5.41%	20.710	22.150	15527	3278	1.79%
2026-06-26	22.320	22.000	-0.370	-1.65%	21.390	22.870	17042	3781	1.97%
2026-06-25	23.170	22.370	-0.940	-4.03%	22.250	23.850	17232	3933	1.99%
2026-06-24	23.880	23.310	-0.570	-2.39%	23.010	23.900	16611	3874	1.92%
2026-06-23	24.950	23.880	-1.020	-4.10%	23.600	25.580	21247	5224	2.45%
2026-06-22	25.410	24.900	-0.230	-0.92%	24.300	25.880	23379	5791	2.70%
2026-06-18	26.200	25.130	-0.790	-3.05%	24.990	26.800	24839	6372	2.87%
2026-06-17	26.700	25.920	-0.980	-3.64%	25.800	27.690	21744	5773	2.51%
2026-06-16	25.900	26.900	0.060	0.22%	25.900	27.110	25973	6908	3.00%
2026-06-15	25.260	26.840	2.340	9.55%	24.360	26.990	35061	9090	4.05%
2026-06-12	26.290	24.500	-1.530	-5.88%	24.360	26.930	31580	7990	3.65%
2026-06-11	24.080	26.030	1.530	6.24%	24.030	27.900	42722	11190	4.93%
2026-06-10	25.070	24.500	-1.010	-3.96%	24.060	25.870	20814	5191	2.40%
2026-06-09	33.600	36.010	1.010	2.89%	33.590	36.300	17488	6130	2.83%
2026-06-08	34.510	35.000	-1.460	-4.00%	34.300	36.720	19902	7050	3.22%
2026-06-05	34.810	36.460	1.550	4.44%	33.930	36.960	23571	8499	3.81%
2026-06-04	34.290	34.910	0.280	0.81%	34.000	36.980	13513	4748	2.18%
2026-06-03	34.350	34.630	-0.840	-2.37%	34.340	36.200	17953	6314	2.90%
2026-06-02	32.370	35.470	3.750	11.82%	31.790	36.890	26400	9077	4.27%
2026-06-01	30.430	31.720	1.120	3.66%	30.430	32.100	9456	2984	1.53%
2026-05-29	31.920	30.600	-1.390	-4.35%	30.420	32.420	10180	3181	1.65%
2026-05-28	31.530	31.990	0.960	3.09%	30.810	32.500	12648	4027	2.04%
2026-05-27	32.230	31.030	-1.170	-3.63%	30.800	32.580	13389	4215	2.16%
2026-05-26	33.500	32.200	-1.160	-3.48%	31.190	33.600	12574	4021	2.03%
2026-05-25	34.450	33.360	-1.230	-3.56%	33.210	34.470	15424	5196	2.49%
2026-05-22	33.340	34.590	1.250	3.75%	32.680	34.800	15632	5312	2.53%
2026-05-21	33.460	33.340	-0.360	-1.07%	33.010	35.490	17499	6004	2.83%
2026-05-20	33.550	33.700	0.050	0.15%	33.410	34.990	10480	3572	1.69%
2026-05-19	33.960	33.650	0.120	0.36%	33.290	34.200	8022	2701	1.30%
2026-05-18	34.090	33.530	-0.870	-2.53%	33.100	34.380	11860	3964	1.92%
2026-05-15	34.170	34.400	0.300	0.88%	33.280	35.550	14768	5085	2.39%
2026-05-14	35.900	34.100	-1.650	-4.62%	34.100	35.900	9184	3199	1.48%
2026-05-13	35.700	35.750	0.050	0.14%	34.880	35.980	6209	2203	1.00%
2026-05-12	36.430	35.700	-0.350	-0.97%	35.480	36.740	8681	3125	1.40%
2026-05-11	36.380	36.050	0.000	0.00%	35.530	36.510	8869	3187	1.43%
2026-05-08	35.480	36.050	0.870	2.47%	34.600	36.600	11196	4006	1.81%
2026-05-07	34.790	35.180	0.570	1.65%	34.420	35.990	10471	3678	1.69%
2026-05-06	33.700	34.610	1.000	2.98%	33.700	35.270	10261	3558	1.66%
2026-04-30	33.970	33.610	-0.590	-1.73%	33.080	34.400	13834	4670	3.72%
2026-04-29	35.580	34.200	-2.160	-5.94%	33.560	35.580	24664	8452	6.63%
2026-04-28	37.180	36.360	-0.750	-2.02%	36.070	37.520	6743	2483	1.81%
2026-04-27	36.610	37.110	0.510	1.39%	36.100	37.500	8048	2980	2.16%
2026-04-24	36.770	36.600	-0.260	-0.71%	36.200	37.260	6076	2233	1.63%
2026-04-23	38.600	36.860	-1.450	-3.78%	36.460	38.600	15681	5822	4.21%
2026-04-22	37.110	38.310	1.250	3.37%	37.110	38.760	17772	6796	4.78%
2026-04-21	37.090	37.060	-0.520	-1.38%	36.500	37.400	9285	3428	2.49%
2026-04-20	37.700	37.580	0.280	0.75%	36.800	38.580	18438	6999	4.95%