卓锦股份

688701
🏛️ 中国 →
9.33
最后更新: 2025-09-30
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
2023-12-29 8.95 9.09 8.81 9.05 1.7M
2023-12-28 8.68 8.94 8.55 8.90 1.2M
2023-12-27 8.77 8.79 8.51 8.68 1.2M
2023-12-26 8.82 8.84 8.67 8.70 0.9M
2023-12-25 8.93 8.96 8.67 8.77 1.7M
2023-12-22 9.27 9.30 8.87 8.91 1.5M
2023-12-21 9.28 9.35 8.97 9.29 1.3M
2023-12-20 9.26 9.50 9.23 9.28 1.0M
2023-12-19 9.37 9.44 9.11 9.26 1.1M
2023-12-18 9.71 9.71 9.38 9.40 1.3M
2023-12-15 9.54 9.63 9.45 9.61 1.2M
2023-12-14 9.35 9.63 9.31 9.54 1.3M
2023-12-13 9.11 9.49 9.08 9.35 2.2M
2023-12-12 9.03 9.22 8.93 9.11 2.1M
2023-12-11 9.06 9.19 8.98 9.03 2.1M
2023-12-08 9.40 9.46 9.05 9.07 1.8M
2023-12-07 9.36 9.46 9.33 9.36 0.8M
2023-12-06 9.33 9.50 9.28 9.40 1.1M
2023-12-05 9.43 9.50 9.29 9.29 1.8M
2023-12-04 9.36 9.53 9.31 9.35 1.7M
2023-12-01 9.34 9.45 9.26 9.32 1.2M
2023-11-30 9.59 9.61 9.23 9.33 1.9M
2023-11-29 9.60 9.62 9.45 9.51 2.1M
2023-11-28 9.36 9.69 9.29 9.60 1.8M
2023-11-27 9.43 9.50 9.30 9.36 1.4M
2023-11-24 9.54 9.64 9.31 9.37 1.2M
2023-11-23 9.46 9.61 9.45 9.56 0.9M
2023-11-22 9.57 9.66 9.42 9.53 0.6M
2023-11-21 9.70 9.71 9.48 9.52 0.5M
2023-11-20 9.60 9.71 9.51 9.66 0.8M
2023-11-17 9.40 9.57 9.40 9.55 0.6M
2023-11-16 9.55 9.58 9.42 9.49 0.9M
2023-11-15 9.50 9.60 9.43 9.51 0.8M
2023-11-14 9.89 9.89 9.38 9.45 0.9M
2023-11-13 9.45 9.56 9.40 9.56 0.9M
2023-11-10 9.30 9.44 9.21 9.37 0.8M
2023-11-09 9.38 9.45 9.27 9.28 0.7M
2023-11-08 9.44 9.48 9.33 9.35 0.6M
2023-11-07 9.40 9.47 9.30 9.45 0.9M
2023-11-06 9.35 9.44 9.31 9.36 0.7M
2023-11-03 9.39 9.45 9.20 9.27 0.8M
2023-11-02 9.33 9.42 9.29 9.34 0.9M
2023-11-01 9.21 9.35 9.13 9.34 1.1M
2023-10-31 9.15 9.24 9.09 9.17 0.9M
2023-10-30 9.19 9.22 9.02 9.12 1.2M
2023-10-27 9.04 9.13 8.86 9.11 0.5M
2023-10-26 9.00 9.07 8.91 9.05 0.5M
2023-10-25 8.73 9.07 8.72 9.05 1.0M
2023-10-24 8.29 8.77 8.29 8.74 1.0M
2023-10-23 8.57 8.57 8.26 8.33 0.8M
2023-10-20 8.58 8.66 8.47 8.50 0.5M
2023-10-19 8.52 8.82 8.43 8.59 0.8M
2023-10-18 8.73 8.73 8.50 8.57 0.5M
2023-10-17 8.70 8.80 8.69 8.75 0.6M
2023-10-16 8.65 8.79 8.65 8.74 0.6M
2023-10-13 8.88 8.88 8.69 8.74 0.7M
2023-10-12 8.86 8.98 8.73 8.92 0.8M
2023-10-11 8.89 8.91 8.75 8.84 0.7M
2023-10-10 8.99 9.14 8.87 8.91 0.8M
2023-10-09 9.16 9.25 8.91 8.96 0.9M
2023-09-28 9.09 9.21 8.90 9.09 0.7M
2023-09-27 8.95 9.11 8.89 9.07 1.1M
2023-09-26 8.96 9.00 8.85 8.96 0.6M
2023-09-25 9.09 9.16 8.80 8.96 0.9M
2023-09-22 8.95 9.03 8.83 9.01 1.1M
2023-09-21 8.90 8.98 8.80 8.91 1.0M
2023-09-20 8.94 9.05 8.88 8.89 0.6M
2023-09-19 9.25 9.25 8.92 8.93 0.8M
2023-09-18 9.03 9.15 8.86 9.10 1.5M
2023-09-15 9.05 9.09 8.91 8.92 1.0M
2023-09-14 9.19 9.20 8.99 9.05 0.5M
2023-09-13 9.21 9.24 9.08 9.18 0.7M
2023-09-12 9.33 9.42 9.13 9.25 1.4M
2023-09-11 9.53 9.59 9.32 9.40 0.8M
2023-09-08 9.29 9.42 9.20 9.39 0.9M
2023-09-07 9.60 9.60 9.25 9.29 1.5M
2023-09-06 9.58 9.69 9.57 9.61 0.7M
2023-09-05 9.61 9.74 9.58 9.63 0.5M
2023-09-04 9.59 9.74 9.55 9.71 1.3M
2023-09-01 9.75 9.79 9.56 9.59 1.3M
2023-08-31 9.96 9.96 9.70 9.76 1.5M
2023-08-30 10.10 10.12 9.71 10.02 3.3M
2023-08-29 9.64 10.18 9.63 10.18 4.1M
2023-08-28 10.00 10.00 9.53 9.65 3.0M
2023-08-25 9.75 10.03 9.51 9.55 2.6M
2023-08-24 10.03 10.03 9.50 9.58 2.6M
2023-08-23 9.74 10.29 9.68 9.89 3.9M
2023-08-22 9.89 9.91 9.38 9.62 3.0M
2023-08-21 9.53 9.88 9.35 9.74 4.7M
2023-08-18 9.09 9.96 9.09 9.53 4.4M
2023-08-17 8.69 9.05 8.65 9.05 0.7M
2023-08-16 8.81 8.93 8.72 8.79 0.5M
2023-08-15 8.75 8.90 8.75 8.86 0.3M
2023-08-14 8.79 8.90 8.71 8.85 0.4M
2023-08-11 8.98 8.98 8.78 8.79 0.4M
2023-08-10 8.90 8.92 8.83 8.89 0.6M
2023-08-09 9.05 9.09 8.81 8.86 0.5M
2023-08-08 9.10 9.10 8.90 9.04 0.4M
2023-08-07 9.05 9.05 8.78 8.98 0.7M
2023-08-04 9.30 9.31 8.96 9.00 0.5M
2023-08-03 9.31 9.35 9.21 9.23 0.4M
2023-08-02 9.45 9.46 9.34 9.34 0.4M
2023-08-01 9.37 9.59 9.33 9.39 0.8M
2023-07-31 9.38 9.52 9.27 9.37 0.7M
2023-07-28 9.27 9.39 9.22 9.32 0.8M
2023-07-27 9.40 9.44 9.28 9.31 0.7M
2023-07-26 9.37 9.46 9.26 9.44 0.8M
2023-07-25 9.35 9.41 9.28 9.36 0.5M
2023-07-24 9.28 9.35 9.10 9.34 0.4M
2023-07-21 9.27 9.32 9.11 9.26 0.5M
2023-07-20 9.47 9.50 9.23 9.29 0.6M
2023-07-19 9.46 9.56 9.35 9.40 0.6M
2023-07-18 9.32 9.45 9.23 9.41 0.8M
2023-07-17 9.30 9.41 9.05 9.30 0.7M
2023-07-14 9.19 9.35 9.10 9.18 0.4M
2023-07-13 9.25 9.27 9.12 9.19 0.4M
2023-07-12 9.31 9.36 9.14 9.24 0.4M
2023-07-11 9.14 9.34 9.10 9.28 0.7M
2023-07-10 9.17 9.25 9.01 9.12 0.4M
2023-07-07 9.03 9.14 8.91 9.00 0.4M
2023-07-06 9.07 9.20 9.05 9.09 0.4M
2023-07-05 8.91 9.11 8.91 9.05 0.5M
2023-07-04 9.06 9.11 8.98 9.03 0.5M
2023-07-03 9.10 9.29 8.96 8.97 0.5M
2023-06-30 8.91 9.04 8.81 8.97 0.5M
2023-06-29 8.79 8.97 8.78 8.90 0.3M
2023-06-28 8.64 8.86 8.53 8.79 0.5M
2023-06-27 8.34 8.65 8.34 8.61 0.3M
2023-06-26 8.45 8.58 8.28 8.36 0.5M
2023-06-21 8.51 8.68 8.44 8.44 0.4M
2023-06-20 8.61 8.63 8.53 8.56 0.4M
2023-06-19 8.78 8.78 8.57 8.63 0.4M
2023-06-16 8.75 8.82 8.63 8.64 0.4M
2023-06-15 8.82 8.91 8.72 8.77 0.4M
2023-06-14 8.80 8.99 8.80 8.82 0.5M
2023-06-13 9.02 9.15 8.98 8.99 0.6M
2023-06-12 9.28 9.28 8.61 9.06 1.3M
2023-06-09 8.92 8.93 8.69 8.87 0.5M
2023-06-08 8.85 9.01 8.85 8.89 0.3M
2023-06-07 8.90 9.00 8.80 8.95 0.4M
2023-06-06 9.25 9.25 8.83 8.84 0.6M
2023-06-05 8.98 9.23 8.94 9.07 0.6M
2023-06-02 8.98 9.15 8.89 8.98 0.4M
2023-06-01 9.19 9.20 9.00 9.05 0.8M
2023-05-31 9.24 9.27 9.12 9.20 0.7M
2023-05-30 9.36 9.40 9.19 9.24 0.6M
2023-05-29 9.49 9.49 9.29 9.36 0.8M
2023-05-26 9.27 9.40 9.11 9.37 0.6M
2023-05-25 9.22 9.36 9.16 9.30 0.7M
2023-05-24 9.17 9.36 9.08 9.22 0.5M
2023-05-23 9.29 9.39 9.13 9.21 0.5M
2023-05-22 9.37 9.37 9.16 9.28 0.6M
2023-05-19 9.40 9.40 9.17 9.23 1.0M
2023-05-18 9.29 9.42 9.26 9.35 0.9M
2023-05-17 9.24 9.30 9.13 9.29 0.7M
2023-05-16 9.24 9.31 9.14 9.20 0.9M
2023-05-15 9.21 9.44 9.05 9.21 1.1M
2023-05-12 9.17 9.29 9.07 9.16 1.1M
2023-05-11 8.82 9.32 8.76 9.17 3.0M
2023-05-10 8.52 8.88 8.50 8.74 1.1M
2023-05-09 8.59 8.73 8.37 8.53 0.8M
2023-05-08 8.64 8.68 8.51 8.58 0.4M
2023-05-05 8.73 8.77 8.52 8.52 0.7M
2023-05-04 8.60 8.76 8.57 8.70 1.2M
2023-04-28 8.25 8.78 8.25 8.56 1.2M
2023-04-27 8.10 8.29 8.10 8.27 0.4M
2023-04-26 8.28 8.34 8.09 8.15 0.5M
2023-04-25 8.18 8.38 8.09 8.28 1.0M
2023-04-24 8.10 8.19 7.85 8.18 0.7M
2023-04-21 8.33 8.33 8.08 8.08 0.6M
2023-04-20 8.41 8.42 8.22 8.31 0.6M
2023-04-19 8.46 8.49 8.33 8.47 0.3M
2023-04-18 8.48 8.50 8.43 8.47 0.3M
2023-04-17 8.50 8.53 8.41 8.50 0.3M
2023-04-14 8.41 8.49 8.31 8.45 0.4M
2023-04-13 8.36 8.43 8.34 8.36 0.3M
2023-04-12 8.26 8.41 8.25 8.39 0.3M
2023-04-11 8.30 8.31 8.18 8.25 0.3M
2023-04-10 8.42 8.50 8.31 8.35 0.5M
2023-04-07 8.33 8.44 8.30 8.37 0.7M
2023-04-06 8.56 8.56 8.28 8.29 0.9M
2023-04-04 8.74 8.74 8.48 8.62 0.8M
2023-04-03 8.64 8.74 8.59 8.72 0.5M
2023-03-31 8.58 8.65 8.54 8.56 0.4M
2023-03-30 8.78 8.78 8.56 8.57 0.5M
2023-03-29 8.76 8.93 8.68 8.73 0.7M
2023-03-28 8.95 8.99 8.83 8.85 0.6M
2023-03-27 8.94 8.97 8.76 8.95 0.7M
2023-03-24 8.92 9.05 8.83 8.85 0.4M
2023-03-23 8.91 9.00 8.84 8.92 0.5M
2023-03-22 8.88 9.06 8.88 9.00 0.7M
2023-03-21 8.69 8.90 8.64 8.87 0.8M
2023-03-20 8.66 8.74 8.51 8.64 0.6M
2023-03-17 8.75 8.79 8.65 8.67 0.6M
2023-03-16 8.76 8.85 8.71 8.71 0.5M
2023-03-15 8.80 8.89 8.79 8.79 0.3M
2023-03-14 8.87 9.04 8.66 8.76 0.8M
2023-03-13 9.07 9.12 8.84 8.90 0.7M
2023-03-10 9.13 9.17 8.95 8.97 0.6M
2023-03-09 8.84 9.13 8.84 9.13 0.9M
2023-03-08 8.76 8.96 8.75 8.95 0.5M
2023-03-07 9.01 9.01 8.75 8.76 0.7M
2023-03-06 8.94 9.05 8.87 8.96 0.8M
2023-03-03 9.05 9.05 8.88 8.92 1.0M
2023-03-02 8.97 9.17 8.96 9.02 1.5M
2023-03-01 8.87 9.02 8.81 9.00 1.0M
2023-02-28 8.64 8.85 8.48 8.83 1.5M
2023-02-27 8.69 9.00 8.50 8.58 1.8M
2023-02-24 8.74 8.74 8.60 8.60 0.5M
2023-02-23 8.78 8.79 8.66 8.66 0.5M
2023-02-22 8.76 8.81 8.69 8.74 0.8M
2023-02-21 8.80 8.80 8.71 8.75 0.6M
2023-02-20 8.85 8.88 8.65 8.74 0.8M
2023-02-17 8.73 8.90 8.70 8.81 1.4M
2023-02-16 9.02 9.13 8.65 8.73 1.5M
2023-02-15 8.99 9.06 8.96 9.02 0.8M
2023-02-14 9.00 9.00 8.91 8.97 0.5M
2023-02-13 9.06 9.06 8.90 8.95 0.7M
2023-02-10 8.93 8.99 8.85 8.92 0.9M
2023-02-09 8.85 8.89 8.75 8.88 1.0M
2023-02-08 8.88 8.95 8.80 8.83 1.5M
2023-02-07 8.49 8.93 8.49 8.87 2.9M
2023-02-06 8.41 8.49 8.18 8.49 3.6M
2023-02-03 8.78 8.82 8.63 8.80 0.7M
2023-02-02 8.89 8.89 8.71 8.75 0.9M
2023-02-01 8.58 8.83 8.56 8.83 1.3M
2023-01-31 8.57 8.61 8.50 8.60 0.7M
2023-01-30 8.60 8.62 8.51 8.55 0.7M
2023-01-20 8.49 8.55 8.41 8.49 0.7M
2023-01-19 8.42 8.45 8.35 8.44 0.7M
2023-01-18 8.29 8.41 8.23 8.38 0.7M
2023-01-17 8.33 8.34 8.21 8.25 0.6M
2023-01-16 8.17 8.31 8.14 8.26 0.7M
2023-01-13 8.22 8.26 8.14 8.14 0.4M
2023-01-12 8.11 8.23 8.07 8.20 1.0M
2023-01-11 8.20 8.23 8.11 8.12 1.1M
2023-01-10 8.29 8.29 8.19 8.23 0.7M
2023-01-09 8.28 8.39 8.25 8.26 1.0M
2023-01-06 8.42 8.48 8.23 8.27 1.4M
2023-01-05 8.55 8.55 8.45 8.46 0.5M
2023-01-04 8.44 8.61 8.41 8.46 1.1M
2023-01-03 8.19 8.47 8.19 8.42 1.7M