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
2026-03-20	33.330	32.740	-0.610	-1.83%	32.610	34.180	4916	1641	1.32%
2026-03-19	34.300	33.350	-0.990	-2.88%	33.330	34.300	6105	2051	1.64%
2026-03-18	34.470	34.340	-0.330	-0.95%	34.130	34.780	4717	1619	1.27%
2026-03-17	35.550	34.670	-0.580	-1.65%	34.300	35.550	3947	1372	1.06%
2026-03-16	34.980	35.250	0.230	0.66%	34.750	35.380	3872	1356	1.04%
2026-03-13	35.280	35.020	-0.380	-1.07%	34.680	35.540	3646	1280	0.98%
2026-03-12	36.610	35.400	-0.950	-2.61%	35.140	36.610	6351	2264	1.71%
2026-03-11	37.000	36.350	-0.630	-1.70%	36.010	37.100	8701	3192	2.34%
2026-03-10	35.770	36.980	1.680	4.76%	35.410	37.330	10676	3906	2.87%
2026-03-09	35.280	35.300	-0.200	-0.56%	34.230	35.970	6995	2449	1.88%
2026-03-06	36.100	35.500	-0.440	-1.22%	35.380	36.150	6938	2476	1.86%
2026-03-05	35.880	35.940	0.580	1.64%	35.630	36.330	7002	2518	1.88%
2026-03-04	34.500	35.360	0.810	2.34%	34.500	36.580	11984	4274	3.22%
2026-03-03	37.010	34.550	-2.160	-5.88%	34.550	37.050	12203	4368	3.28%
2026-03-02	37.500	36.710	-1.740	-4.53%	36.140	37.780	9783	3610	2.63%
2026-02-27	37.990	38.450	0.590	1.56%	37.490	38.470	6178	2351	1.66%
2026-02-26	38.250	37.860	-0.430	-1.12%	37.730	38.480	6632	2523	1.78%
2026-02-25	38.560	38.290	-0.510	-1.31%	38.130	38.940	9539	3666	2.56%
2026-02-24	38.400	38.800	0.990	2.62%	37.410	39.880	15192	5910	4.08%
2026-02-13	37.180	37.810	0.770	2.08%	36.740	38.260	9239	3481	2.48%
2026-02-12	36.800	37.040	0.190	0.52%	36.520	37.380	6117	2262	1.64%
2026-02-11	36.980	36.850	0.230	0.63%	36.620	37.230	4943	1824	1.33%
2026-02-10	37.390	36.620	-0.780	-2.09%	36.500	37.710	7805	2875	2.10%
2026-02-09	37.030	37.400	0.740	2.02%	36.990	37.540	6871	2566	1.85%
2026-02-06	37.290	36.660	-0.630	-1.69%	36.540	37.590	9440	3503	2.54%
2026-02-05	37.730	37.290	-0.590	-1.56%	37.000	38.000	6594	2470	1.77%
2026-02-04	38.960	37.880	-1.020	-2.62%	37.780	38.960	8417	3213	2.26%
2026-02-03	38.700	38.900	0.650	1.70%	38.030	39.430	7892	3042	2.12%
2026-02-02	39.050	38.250	-1.350	-3.41%	38.000	39.660	9299	3612	2.50%
2026-01-30	39.440	39.600	-0.400	-1.00%	38.200	40.440	15083	5946	4.05%
2026-01-29	42.360	40.000	-2.910	-6.78%	39.500	42.360	26444	10660	7.11%
2026-01-28	42.000	42.910	0.260	0.61%	41.380	43.500	22469	9547	6.04%
2026-01-27	40.160	42.650	2.720	6.81%	40.000	43.300	37437	15777	10.06%
2026-01-26	41.160	39.930	-1.270	-3.08%	39.320	41.450	13607	5442	3.66%
2026-01-23	39.130	41.200	2.090	5.34%	39.110	41.230	20735	8375	5.57%
2026-01-22	39.070	39.110	0.060	0.15%	38.320	39.510	10308	4024	2.77%
2026-01-21	38.700	39.050	0.530	1.38%	38.100	39.300	8877	3446	2.39%
2026-01-20	39.560	38.520	-1.030	-2.60%	38.180	40.180	14247	5548	3.83%
2026-01-19	39.990	39.550	-0.480	-1.20%	39.280	40.260	16671	6614	4.48%
2026-01-16	40.980	40.030	-0.790	-1.94%	40.030	42.560	22019	9127	5.92%
2026-01-15	41.000	40.820	-1.160	-2.76%	39.730	41.250	23230	9382	6.24%
2026-01-14	38.400	41.980	3.800	9.95%	38.330	43.450	51505	21062	13.84%
2026-01-13	40.770	38.180	-2.220	-5.50%	38.010	40.960	23185	9048	6.23%
2026-01-12	38.000	40.400	2.640	6.99%	37.380	40.400	30543	11938	8.21%
2026-01-09	37.140	37.760	0.360	0.96%	36.660	37.970	15267	5730	4.10%
2026-01-08	37.410	37.400	-0.110	-0.29%	37.010	37.870	13910	5208	3.74%
2026-01-07	37.100	37.510	-0.040	-0.11%	37.100	38.450	18379	6946	4.94%
2026-01-06	36.600	37.550	1.220	3.36%	36.400	38.500	24114	9082	6.48%
2026-01-05	35.300	36.330	0.830	2.34%	35.000	37.000	14548	5239	3.91%
2025-12-31	36.070	35.500	-0.140	-0.39%	35.000	37.050	18921	6836	5.08%
2025-12-30	34.540	35.640	1.090	3.15%	34.080	35.700	15901	5557	4.27%
2025-12-29	35.100	34.550	-0.560	-1.59%	34.430	35.350	6944	2419	1.87%
2025-12-26	35.290	35.110	-0.200	-0.57%	35.040	35.650	6511	2297	1.75%
2025-12-25	35.250	35.310	0.060	0.17%	34.820	35.600	8812	3102	2.37%
2025-12-24	35.500	35.250	-0.210	-0.59%	35.020	35.690	7010	2467	1.88%
2025-12-23	35.880	35.460	-0.560	-1.55%	35.380	36.010	9192	3273	2.47%
2025-12-22	36.030	36.020	-0.030	-0.08%	35.610	36.520	9541	3437	2.56%
2025-12-19	35.900	36.050	-0.070	-0.19%	35.670	36.330	9449	3402	2.54%
2025-12-18	36.280	36.120	0.110	0.31%	35.500	36.300	8032	2890	2.16%
2025-12-17	36.460	36.010	-0.230	-0.63%	35.270	36.890	12045	4320	3.24%
2025-12-16	35.190	36.240	1.420	4.08%	34.870	36.990	19570	7092	5.26%
2025-12-15	35.340	34.820	-0.820	-2.30%	34.810	35.610	8604	3019	2.31%
2025-12-12	35.020	35.640	0.450	1.28%	34.860	36.300	13609	4869	3.66%