卓然股份

688121
🏛️ 中国 →
12.77
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 36.86 39.08 36.50 38.45 2.0M
2021-12-30 37.30 37.72 36.76 37.31 1.2M
2021-12-29 35.70 38.30 35.70 37.50 1.7M
2021-12-28 35.50 36.31 35.10 36.00 0.6M
2021-12-27 34.57 36.28 34.20 35.57 1.4M
2021-12-24 34.68 35.32 34.30 34.69 1.2M
2021-12-23 34.30 34.81 33.54 34.54 1.3M
2021-12-22 34.36 35.16 33.85 34.19 1.1M
2021-12-21 32.85 35.30 31.71 34.52 2.2M
2021-12-20 32.86 33.57 32.18 32.84 1.2M
2021-12-17 33.75 34.20 32.90 33.12 1.5M
2021-12-16 33.17 34.07 32.67 33.75 1.3M
2021-12-15 32.67 34.77 32.27 33.13 2.0M
2021-12-14 34.20 34.31 31.81 32.49 3.4M
2021-12-13 37.59 37.60 32.80 33.36 6.0M
2021-12-10 31.15 31.80 31.14 31.35 0.6M
2021-12-09 31.77 31.89 31.07 31.75 1.1M
2021-12-08 30.23 31.86 30.21 31.52 1.2M
2021-12-07 31.71 31.71 29.81 30.26 1.6M
2021-12-06 32.33 32.55 30.88 31.08 2.0M
2021-12-03 32.00 32.69 31.50 32.41 1.5M
2021-12-02 32.00 32.68 31.80 32.00 1.9M
2021-12-01 31.63 33.18 31.57 31.90 2.3M
2021-11-30 30.30 32.69 30.30 31.94 3.8M
2021-11-29 29.10 30.70 28.70 30.00 2.3M
2021-11-26 29.71 29.72 29.08 29.11 1.5M
2021-11-25 29.87 30.25 29.30 29.40 1.9M
2021-11-24 30.18 30.50 29.65 29.84 1.7M
2021-11-23 29.99 30.60 29.37 29.99 2.0M
2021-11-22 29.18 31.68 29.18 29.99 3.8M
2021-11-19 28.60 29.48 28.10 29.21 1.8M
2021-11-18 28.53 28.98 27.90 28.23 2.1M
2021-11-17 26.47 28.22 26.24 28.02 2.3M
2021-11-16 27.05 27.09 26.21 26.47 1.4M
2021-11-15 27.44 27.87 26.84 27.15 2.1M
2021-11-12 26.57 27.59 26.32 27.30 1.7M
2021-11-11 26.51 26.79 26.02 26.58 1.1M
2021-11-10 25.89 26.66 25.89 26.26 1.6M
2021-11-09 25.92 26.15 25.54 25.94 1.2M
2021-11-08 25.95 25.97 25.21 25.72 2.0M
2021-11-05 26.55 26.55 25.33 25.71 2.7M
2021-11-04 24.84 26.89 24.59 26.87 4.4M
2021-11-03 24.41 25.08 24.38 24.75 1.8M
2021-11-02 24.78 25.25 24.39 24.50 2.3M
2021-11-01 24.58 25.51 24.43 24.80 2.7M
2021-10-29 24.40 24.97 24.21 24.42 2.8M
2021-10-28 26.01 26.33 23.80 24.44 5.6M
2021-10-27 32.05 32.05 27.90 28.28 4.7M
2021-10-26 32.97 32.99 31.66 32.20 1.5M
2021-10-25 33.38 33.47 32.15 32.55 2.8M
2021-10-22 34.05 35.20 33.73 33.86 2.3M
2021-10-21 35.00 35.30 33.95 34.33 3.5M
2021-10-20 34.34 35.90 33.99 35.50 4.4M
2021-10-19 33.90 35.30 33.60 34.23 2.8M
2021-10-18 32.75 34.59 31.83 33.71 2.4M
2021-10-15 32.52 33.55 31.50 32.34 1.7M
2021-10-14 32.10 33.00 31.88 32.80 1.5M
2021-10-13 32.00 32.61 31.70 32.09 1.4M
2021-10-12 34.13 35.16 31.41 32.10 2.2M
2021-10-11 34.22 34.54 32.82 34.15 1.2M
2021-10-08 33.58 35.03 33.41 34.54 2.3M
2021-09-30 32.54 33.80 32.20 33.25 1.2M
2021-09-29 34.03 34.52 32.50 32.54 3.0M
2021-09-28 34.73 35.73 33.90 35.02 2.4M
2021-09-27 35.70 35.78 33.63 34.69 3.8M
2021-09-24 39.40 39.68 36.04 36.04 5.0M
2021-09-23 41.28 42.20 39.12 39.77 3.1M
2021-09-22 42.80 44.50 39.90 41.35 4.8M
2021-09-17 43.00 44.94 41.60 43.75 3.5M
2021-09-16 43.03 46.68 42.42 44.02 5.0M
2021-09-15 42.48 44.88 42.00 43.60 3.7M
2021-09-14 45.80 46.50 43.10 43.10 6.1M
2021-09-13 43.00 46.88 40.18 46.70 10.0M
2021-09-10 47.70 47.99 40.52 44.10 11.3M
2021-09-09 44.79 48.50 44.44 46.15 10.7M
2021-09-08 42.17 47.97 41.66 46.28 21.0M
2021-09-07 40.13 43.16 39.20 40.98 23.6M
2021-09-06 35.50 43.47 35.00 39.23 31.3M