致敬每一个财富自由的梦想,祝大家早日进化为游资

本功能是数据会员功能(非系统会员),定价为1200一年 在2024-05-31之前可以有条件免费升级,详情 登录后查看 (请用户在这个宽缓冲期内抽空完成升级,未升级用户到期后将无法访问)

卓然股份 688121 历史交易数据 从 2024-02-05 到 2024-05-15 所有交易日 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
2024-05-15 15.92 15.48 -0.42 -2.64% 15.35 15.92 21114 3292.01 1.49%
2024-05-14 15.73 15.90 0.22 1.40% 15.50 16.23 26507 4184.98 1.87%
2024-05-13 16.25 15.68 -0.57 -3.51% 15.63 16.26 18987 3006.24 1.34%
2024-05-10 16.96 16.25 -0.59 -3.50% 16.02 17.08 22879 3732.31 1.62%
2024-05-09 16.27 16.84 0.56 3.44% 16.27 17.06 28223 4737.50 1.99%
2024-05-08 17.09 16.28 -0.75 -4.40% 16.16 17.10 31263 5156.28 2.21%
2024-05-07 17.22 17.03 -0.22 -1.28% 16.80 17.44 27385 4674.44 1.93%
2024-05-06 17.35 17.25 -0.14 -0.81% 17.12 17.64 48185 8364.95 3.40%
2024-04-30 17.32 17.39 0.10 0.58% 16.81 17.44 27434 4693.11 1.94%
2024-04-29 17.00 17.29 0.32 1.89% 16.98 17.70 25332 4402.14 1.79%
2024-04-26 16.28 16.97 0.93 5.80% 15.88 17.13 28651 4793.43 2.02%
2024-04-25 16.32 16.04 -0.26 -1.60% 16.00 16.64 21719 3527.92 1.53%
2024-04-24 16.02 16.30 0.29 1.81% 16.00 16.66 21255 3475.42 1.50%
2024-04-23 16.18 16.01 -0.04 -0.25% 15.94 16.70 23479 3813.67 1.66%
2024-04-22 16.58 16.05 -0.75 -4.46% 16.00 16.85 27942 4555.66 1.97%
2024-04-19 17.06 16.80 -0.35 -2.04% 16.57 17.24 15291 2575.42 1.08%
2024-04-18 16.95 17.15 -0.04 -0.23% 16.26 17.52 32471 5510.61 2.29%
2024-04-17 16.78 17.19 0.56 3.37% 16.63 17.58 46670 7975.55 3.30%
2024-04-16 18.33 16.63 -1.79 -9.72% 16.50 18.33 59138 10170.33 4.18%
2024-04-15 18.95 18.42 -0.57 -3.00% 17.91 18.95 38336 7012.11 2.71%
2024-04-12 18.49 18.99 0.69 3.77% 18.22 19.55 40012 7578.38 2.83%
2024-04-11 18.40 18.30 -0.08 -0.44% 18.05 18.45 36302 6634.85 2.56%
2024-04-10 19.80 18.38 -1.49 -7.50% 18.25 19.80 96660 18198.81 6.83%
2024-04-09 19.05 19.87 0.52 2.69% 19.05 20.15 56702 11193.12 4.00%
2024-04-08 18.88 19.35 0.62 3.31% 18.69 19.60 62981 12133.01 4.45%
2024-04-03 18.33 18.73 0.12 0.64% 18.33 19.99 106287 20537.74 7.51%
2024-04-02 18.60 18.61 -0.04 -0.21% 18.21 18.68 48758 8991.77 3.44%
2024-04-01 17.91 18.65 0.75 4.19% 17.58 19.13 87579 16154.42 6.19%
2024-03-29 15.42 17.90 2.39 15.41% 15.42 17.90 90349 15380.02 6.38%
2024-03-28 15.49 15.51 0.32 2.11% 15.20 15.71 33361 5159.96 2.36%
2024-03-27 16.20 15.19 -0.82 -5.12% 15.10 16.21 28516 4411.41 2.01%
2024-03-26 15.88 16.01 0.13 0.82% 15.61 16.20 19360 3074.94 1.37%
2024-03-25 17.19 15.88 -1.12 -6.59% 15.75 17.24 50608 8208.22 3.57%
2024-03-22 18.03 17.00 -1.05 -5.82% 16.99 18.18 45574 7899.36 3.22%
2024-03-21 18.27 18.05 -0.20 -1.10% 17.79 18.30 23360 4214.56 1.65%
2024-03-20 17.85 18.25 0.39 2.18% 17.72 18.35 20262 3660.32 1.43%
2024-03-19 18.26 17.86 -0.31 -1.71% 17.71 18.26 27790 4965.07 1.96%
2024-03-18 17.78 18.17 0.39 2.19% 17.58 18.21 24004 4316.27 1.70%
2024-03-15 17.55 17.78 0.23 1.31% 17.28 17.83 16608 2915.36 1.17%
2024-03-14 18.51 17.55 -1.00 -5.39% 17.23 18.98 54791 9784.84 3.87%
2024-03-13 17.68 18.55 1.05 6.00% 17.30 19.06 57612 10512.50 4.07%
2024-03-12 17.71 17.50 -0.07 -0.40% 17.45 18.06 25892 4563.59 1.83%
2024-03-11 17.49 17.57 0.16 0.92% 17.29 17.60 15373 2685.54 1.09%
2024-03-08 17.39 17.41 -0.04 -0.23% 17.06 17.68 18682 3241.82 1.32%
2024-03-07 17.84 17.45 -0.27 -1.52% 17.03 18.18 32088 5565.63 2.27%
2024-03-06 17.45 17.72 0.11 0.62% 17.45 18.15 32967 5860.48 2.33%
2024-03-05 17.40 17.61 0.12 0.69% 17.17 18.23 39679 7074.48 2.80%
2024-03-04 17.78 17.49 -0.35 -1.96% 17.08 17.97 31317 5450.19 2.21%
2024-03-01 17.18 17.84 0.59 3.42% 16.88 18.36 46111 8112.27 3.26%
2024-02-29 16.96 17.25 0.37 2.19% 16.56 17.32 37749 6422.34 2.67%
2024-02-28 18.58 16.88 -1.50 -8.16% 16.85 18.65 50608 8936.49 3.57%
2024-02-27 17.90 18.38 0.33 1.83% 17.47 18.70 39368 7136.18 2.78%
2024-02-26 16.77 18.05 1.58 9.59% 16.77 18.78 60608 10818.88 4.28%
2024-02-23 15.80 16.47 0.66 4.17% 15.62 16.55 23438 3773.81 1.66%
2024-02-22 15.47 15.81 -0.05 -0.32% 15.44 16.00 22139 3487.06 1.56%
2024-02-21 15.16 15.86 0.64 4.20% 14.87 16.54 46359 7404.28 3.27%
2024-02-20 15.62 15.22 -0.48 -3.06% 15.10 15.70 24528 3745.29 1.73%
2024-02-19 15.38 15.70 0.28 1.82% 15.14 16.23 34153 5378.74 2.41%
2024-02-08 12.80 15.42 2.17 16.38% 12.80 15.59 68116 9841.73 4.81%
2024-02-07 13.98 13.25 -0.53 -3.85% 12.85 14.13 54160 7390.11 3.83%
2024-02-06 13.13 13.78 0.58 4.39% 12.10 14.55 49900 6574.39 3.52%
2024-02-05 14.72 13.20 -1.31 -9.03% 12.86 14.72 49288 6660.53 3.48%