卓锦股份
SH688701 前复权 STAR
8.68
-0.13
(-1.48%)
今开
8.84
最高
9.00
最低
8.64
昨收
8.81
振幅
4.09%
成交量
20,948.6万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
8.69
MA10
8.66
MA20
8.89
MA60
8.04
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 8.84 | 9.00 | 8.64 | 8.68 | 20,949万 |
| 2 | 2026-09-29 | 8.57 | 8.93 | 8.57 | 8.81 | 23,723万 |
| 3 | 2026-09-28 | 8.59 | 8.77 | 8.48 | 8.63 | 26,365万 |
| 4 | 2026-09-24 | 8.65 | 8.79 | 8.54 | 8.62 | 25,053万 |
| 5 | 2026-09-23 | 8.73 | 8.83 | 8.57 | 8.70 | 14,433万 |
| 6 | 2026-09-22 | 8.68 | 8.77 | 8.55 | 8.69 | 19,110万 |
| 7 | 2026-09-21 | 8.70 | 8.75 | 8.57 | 8.63 | 15,489万 |
| 8 | 2026-09-18 | 8.66 | 8.85 | 8.54 | 8.61 | 16,912万 |
| 9 | 2026-09-17 | 8.65 | 8.71 | 8.44 | 8.66 | 20,385万 |
| 10 | 2026-09-16 | 8.50 | 8.75 | 8.36 | 8.61 | 20,048万 |
| 11 | 2026-09-15 | 8.80 | 8.85 | 8.45 | 8.52 | 23,051万 |
| 12 | 2026-09-14 | 8.53 | 8.97 | 8.53 | 8.84 | 25,449万 |