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
2026-05-07	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%
2026-04-17	35.950	37.300	1.350	3.76%	35.700	37.870	17004	6274	4.57%
2026-04-16	36.680	35.950	-0.220	-0.61%	35.830	36.880	10044	3635	2.70%
2026-04-15	36.400	36.170	-0.320	-0.88%	35.680	37.770	13632	4979	3.66%
2026-04-14	34.710	36.490	2.300	6.73%	34.710	36.850	20726	7464	5.57%
2026-04-13	34.890	34.190	-0.970	-2.76%	34.000	34.890	9391	3220	2.52%
2026-04-10	35.720	35.160	-0.250	-0.71%	34.660	35.740	13669	4802	3.67%
2026-04-09	35.330	35.410	-0.900	-2.48%	35.040	36.440	17873	6352	4.80%
2026-04-08	33.930	36.310	2.910	8.71%	33.130	38.980	27594	9956	7.41%
2026-04-07	31.720	33.400	2.150	6.88%	31.720	34.700	18774	6310	5.04%
2026-04-03	32.440	31.250	-0.960	-2.98%	31.150	32.460	4903	1554	1.32%
2026-04-02	32.020	32.210	0.240	0.75%	31.520	33.290	6723	2183	1.81%
2026-04-01	32.300	31.970	0.600	1.91%	31.630	32.340	4031	1287	1.08%
2026-03-31	31.060	31.370	0.340	1.10%	31.060	32.220	4570	1445	1.23%
2026-03-30	31.040	31.030	-0.390	-1.24%	30.400	31.410	4472	1380	1.20%
2026-03-27	30.910	31.420	0.190	0.61%	30.650	31.670	3173	996	0.85%
2026-03-26	32.410	31.230	-1.350	-4.14%	31.200	33.020	3698	1187	0.99%
2026-03-25	32.040	32.580	0.640	2.00%	32.030	32.850	3594	1169	0.97%
2026-03-24	31.150	31.940	1.220	3.97%	31.040	31.990	4784	1509	1.29%
2026-03-23	32.740	30.720	-2.020	-6.17%	30.680	32.740	7443	2345	2.00%
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%