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
2026-09-16	17.130	17.320	0.310	1.82%	16.870	17.400	6676	1150	0.77%
2026-09-15	17.780	17.010	-0.550	-3.13%	17.000	17.780	10113	1743	1.17%
2026-09-14	17.410	17.560	0.280	1.62%	17.170	17.670	8623	1505	1.00%
2026-09-11	17.850	17.280	-0.570	-3.19%	17.040	18.000	16057	2790	1.85%
2026-09-10	19.000	17.850	-1.280	-6.69%	17.660	19.200	30296	5484	3.50%
2026-09-09	19.500	19.130	-0.400	-2.05%	18.910	19.500	21657	4138	2.50%
2026-09-08	20.470	19.530	-1.110	-5.38%	19.390	20.850	30781	6082	3.55%
2026-09-07	20.130	20.640	0.380	1.88%	20.130	21.110	22169	4553	2.56%
2026-09-04	20.920	20.260	-0.550	-2.64%	20.050	21.210	30800	6346	3.56%
2026-09-03	21.550	20.810	-0.920	-4.23%	20.650	21.870	29653	6255	3.42%
2026-09-02	21.890	21.730	0.010	0.05%	21.470	22.900	45681	10196	5.27%
2026-09-01	22.360	21.720	-0.840	-3.72%	21.120	22.460	47496	10273	5.48%
2026-08-31	20.040	22.560	2.510	12.52%	19.700	25.250	78572	17552	9.07%
2026-08-28	20.790	20.050	-1.060	-5.02%	20.050	21.550	31746	6598	3.66%
2026-08-27	21.150	21.110	-0.470	-2.18%	20.810	21.680	35688	7575	4.12%
2026-08-26	20.690	21.580	0.620	2.96%	20.440	21.580	35989	7550	4.15%
2026-08-25	20.790	20.960	0.030	0.14%	20.190	21.220	31232	6461	3.61%
2026-08-24	20.500	20.930	0.120	0.58%	19.880	21.700	36853	7613	4.25%
2026-08-21	20.260	20.810	0.370	1.81%	19.680	21.660	44727	9236	5.16%
2026-08-20	18.990	20.440	1.630	8.67%	18.780	22.220	49522	10077	5.72%
2026-08-19	18.870	18.810	-0.330	-1.72%	18.350	19.950	21530	4075	2.49%
2026-08-18	18.590	19.140	0.550	2.96%	18.250	19.520	18532	3504	2.14%
2026-08-17	18.820	18.590	-0.310	-1.64%	18.290	18.900	15293	2829	1.77%
2026-08-14	17.990	18.900	1.130	6.36%	17.750	18.990	21896	4039	2.53%
2026-08-13	18.520	17.770	-0.510	-2.79%	17.600	18.520	9963	1794	1.15%
2026-08-12	18.100	18.280	0.180	0.99%	18.100	18.490	7123	1302	0.82%
2026-08-11	18.230	18.100	-0.130	-0.71%	17.640	18.450	7354	1323	0.85%
2026-08-10	18.410	18.230	-0.250	-1.35%	18.100	18.610	7868	1434	0.91%
2026-08-07	18.490	18.480	-0.020	-0.11%	18.080	18.690	12416	2276	1.43%
2026-08-06	18.080	18.500	0.450	2.49%	17.900	19.050	17228	3202	1.99%
2026-08-05	17.400	18.050	0.690	3.97%	17.310	18.360	13255	2379	1.53%
2026-08-04	17.220	17.360	0.190	1.11%	17.040	17.440	8761	1514	1.01%
2026-08-03	17.100	17.170	-0.040	-0.23%	17.030	17.450	6989	1203	0.81%
2026-07-31	17.290	17.210	0.430	2.56%	17.130	17.570	9220	1595	1.06%
2026-07-30	17.110	16.780	-0.500	-2.89%	16.740	17.450	8681	1477	1.00%
2026-07-29	17.000	17.280	0.550	3.29%	16.710	18.000	9914	1706	1.14%
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%