卓翼科技（002369）历史行情
以下为卓翼科技近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 5.470 | 5.540 | 5.560 | 5.280 | 0.060 | 1.095% | 11.87万 | 0.00亿 | 0.000% |
| 2026-10-08 | 5.590 | 5.480 | 5.650 | 5.430 | -0.080 | -1.439% | 6.77万 | 0.00亿 | 0.000% |
| 2026-10-07 | 5.620 | 5.560 | 5.670 | 5.520 | -0.040 | -0.714% | 601.27万 | 0.34亿 | 1.061% |
| 2026-10-06 | 5.620 | 5.560 | 5.670 | 5.520 | -0.040 | -0.714% | 601.27万 | 0.34亿 | 1.061% |
| 2026-10-05 | 5.620 | 5.560 | 5.670 | 5.520 | -0.040 | -0.714% | 601.27万 | 0.34亿 | 1.061% |
| 2026-10-02 | 5.620 | 5.560 | 5.670 | 5.520 | -0.040 | -0.714% | 601.27万 | 0.34亿 | 1.061% |
| 2026-10-01 | 5.620 | 5.560 | 5.670 | 5.520 | -0.040 | -0.714% | 601.27万 | 0.34亿 | 1.061% |
| 2026-09-30 | 5.620 | 5.560 | 5.670 | 5.520 | -0.040 | -0.714% | 6.01万 | 0.00亿 | 0.000% |
| 2026-09-29 | 5.510 | 5.600 | 5.640 | 5.470 | 0.090 | 1.633% | 7.58万 | 0.00亿 | 0.000% |
| 2026-09-28 | 5.540 | 5.510 | 5.580 | 5.420 | -0.050 | -0.899% | 9.60万 | 0.00亿 | 0.000% |
| 2026-09-27 | 5.640 | 5.560 | 5.670 | 5.550 | -0.080 | -1.418% | 590.97万 | 0.33亿 | 1.042% |
| 2026-09-24 | 5.640 | 5.560 | 5.670 | 5.550 | -0.080 | -1.418% | 5.91万 | 0.00亿 | 0.000% |
| 2026-09-23 | 5.770 | 5.640 | 5.780 | 5.590 | -0.140 | -2.422% | 8.80万 | 0.00亿 | 0.000% |
| 2026-09-22 | 5.780 | 5.780 | 5.810 | 5.700 | 0.010 | 0.173% | 9.80万 | 0.00亿 | 0.000% |
| 2026-09-21 | 5.690 | 5.770 | 5.790 | 5.680 | 0.090 | 1.585% | 10.57万 | 0.00亿 | 0.000% |
| 2026-09-18 | 5.720 | 5.680 | 5.770 | 5.650 | 0.000 | 0.000% | 9.21万 | 0.00亿 | 0.000% |
| 2026-09-17 | 5.690 | 5.680 | 5.710 | 5.570 | -0.010 | -0.176% | 9.59万 | 0.00亿 | 0.000% |
| 2026-09-16 | 5.640 | 5.690 | 5.750 | 5.580 | 0.050 | 0.887% | 9.28万 | 0.00亿 | 0.000% |
| 2026-09-15 | 5.800 | 5.640 | 5.850 | 5.640 | -0.160 | -2.759% | 8.61万 | 0.00亿 | 0.000% |
| 2026-09-14 | 5.860 | 5.800 | 5.860 | 5.770 | -0.050 | -0.855% | 7.28万 | 0.00亿 | 0.000% |
| 2026-09-11 | 5.890 | 5.850 | 5.930 | 5.730 | -0.090 | -1.515% | 11.97万 | 0.00亿 | 0.000% |
| 2026-09-10 | 5.990 | 5.940 | 6.000 | 5.870 | -0.100 | -1.656% | 12.38万 | 0.00亿 | 0.000% |
| 2026-09-09 | 6.160 | 6.040 | 6.170 | 5.980 | -0.130 | -2.107% | 14.06万 | 0.00亿 | 0.000% |
| 2026-09-08 | 6.180 | 6.170 | 6.240 | 6.140 | -0.010 | -0.162% | 10.81万 | 0.00亿 | 0.000% |
| 2026-09-07 | 6.200 | 6.180 | 6.260 | 6.150 | 0.000 | 0.000% | 11.01万 | 0.00亿 | 0.000% |
| 2026-09-04 | 6.290 | 6.180 | 6.340 | 6.130 | -0.020 | -0.323% | 16.26万 | 0.00亿 | 0.000% |
| 2026-09-03 | 6.490 | 6.200 | 6.490 | 6.180 | -0.230 | -3.577% | 22.19万 | 0.00亿 | 0.000% |
| 2026-09-02 | 6.340 | 6.430 | 6.490 | 6.340 | -0.030 | -0.464% | 18.84万 | 0.00亿 | 0.000% |
| 2026-09-01 | 6.310 | 6.460 | 6.480 | 6.290 | 0.140 | 2.215% | 25.76万 | 0.00亿 | 0.000% |
| 2026-08-31 | 6.210 | 6.320 | 6.350 | 6.200 | 0.030 | 0.477% | 23.22万 | 0.00亿 | 0.000% |
| 2026-08-28 | 6.280 | 6.290 | 6.390 | 6.210 | -0.050 | -0.789% | 36.36万 | 0.00亿 | 0.000% |
| 2026-08-27 | 6.190 | 6.340 | 6.780 | 6.100 | 0.180 | 2.922% | 56.57万 | 0.00亿 | 0.000% |
| 2026-08-26 | 6.000 | 6.160 | 6.410 | 5.940 | 0.180 | 3.010% | 38.38万 | 0.00亿 | 0.000% |
| 2026-08-25 | 5.760 | 5.980 | 5.980 | 5.730 | 0.130 | 2.222% | 19.52万 | 0.00亿 | 0.000% |
| 2026-08-24 | 5.890 | 5.850 | 5.980 | 5.750 | -0.090 | -1.515% | 18.88万 | 0.00亿 | 0.000% |
| 2026-08-21 | 5.600 | 5.940 | 5.950 | 5.570 | 0.260 | 4.577% | 32.66万 | 0.00亿 | 0.000% |
| 2026-08-20 | 5.580 | 5.680 | 5.720 | 5.530 | 0.150 | 2.712% | 17.94万 | 0.00亿 | 0.000% |
| 2026-08-19 | 5.770 | 5.530 | 5.780 | 5.510 | -0.280 | -4.819% | 18.28万 | 0.00亿 | 0.000% |
| 2026-08-18 | 5.870 | 5.810 | 5.880 | 5.730 | -0.070 | -1.190% | 18.01万 | 0.00亿 | 0.000% |
| 2026-08-17 | 5.900 | 5.880 | 5.920 | 5.810 | -0.040 | -0.676% | 19.71万 | 0.00亿 | 0.000% |
| 2026-08-14 | 6.060 | 5.920 | 6.080 | 5.830 | -0.100 | -1.661% | 26.67万 | 0.00亿 | 0.000% |
| 2026-08-13 | 6.000 | 6.020 | 6.380 | 5.930 | 0.060 | 1.007% | 42.81万 | 0.00亿 | 0.000% |
| 2026-08-12 | 5.980 | 5.960 | 6.020 | 5.840 | 0.040 | 0.676% | 25.58万 | 0.00亿 | 0.000% |
| 2026-08-11 | 5.830 | 5.920 | 5.930 | 5.790 | 0.030 | 0.509% | 26.68万 | 0.00亿 | 0.000% |
| 2026-08-10 | 5.940 | 5.890 | 5.960 | 5.760 | -0.050 | -0.842% | 33.67万 | 0.00亿 | 0.000% |
| 2026-08-07 | 6.370 | 5.940 | 6.520 | 5.840 | -0.330 | -5.263% | 76.55万 | 0.00亿 | 0.000% |
| 2026-08-06 | 5.750 | 6.270 | 6.270 | 5.710 | 0.570 | 10.000% | 27.50万 | 0.00亿 | 0.000% |
| 2026-08-05 | 5.590 | 5.700 | 5.750 | 5.570 | 0.100 | 1.786% | 21.94万 | 0.00亿 | 0.000% |
| 2026-08-04 | 5.550 | 5.600 | 5.610 | 5.480 | 0.080 | 1.449% | 20.78万 | 0.00亿 | 0.000% |
| 2026-08-03 | 5.400 | 5.520 | 5.530 | 5.400 | 0.140 | 2.602% | 22.29万 | 0.00亿 | 0.000% |
| 2026-07-31 | 5.380 | 5.380 | 5.500 | 5.350 | 0.000 | 0.000% | 26.70万 | 0.00亿 | 0.000% |
| 2026-07-30 | 5.420 | 5.380 | 5.560 | 5.360 | -0.230 | -4.100% | 44.14万 | 0.00亿 | 0.000% |
| 2026-07-29 | 5.400 | 5.610 | 5.900 | 5.380 | 0.250 | 4.664% | 71.66万 | 0.00亿 | 0.000% |
| 2026-07-28 | 5.130 | 5.360 | 5.440 | 5.130 | 0.160 | 3.077% | 23.62万 | 0.00亿 | 0.000% |
| 2026-07-27 | 5.050 | 5.200 | 5.230 | 5.010 | 0.150 | 2.970% | 18.85万 | 0.00亿 | 0.000% |
| 2026-07-24 | 5.020 | 5.050 | 5.150 | 5.000 | -0.020 | -0.394% | 15.79万 | 0.00亿 | 0.000% |
| 2026-07-23 | 4.990 | 5.070 | 5.080 | 4.950 | 0.080 | 1.603% | 13.88万 | 0.00亿 | 0.000% |
| 2026-07-22 | 4.980 | 4.990 | 5.100 | 4.930 | -0.040 | -0.795% | 15.00万 | 0.00亿 | 0.000% |
| 2026-07-21 | 4.910 | 5.030 | 5.060 | 4.700 | 0.070 | 1.411% | 24.50万 | 0.00亿 | 0.000% |
| 2026-07-20 | 5.060 | 4.960 | 5.280 | 4.890 | -0.080 | -1.587% | 25.13万 | 0.00亿 | 0.000% |
| 2026-07-17 | 5.230 | 5.040 | 5.350 | 5.010 | -0.210 | -4.000% | 26.54万 | 0.00亿 | 0.000% |
| 2026-07-16 | 5.110 | 5.250 | 5.470 | 5.080 | 0.100 | 1.942% | 34.86万 | 0.00亿 | 0.000% |
| 2026-07-15 | 5.100 | 5.150 | 5.230 | 5.090 | 0.010 | 0.195% | 13.15万 | 0.00亿 | 0.000% |
| 2026-07-14 | 5.050 | 5.140 | 5.160 | 4.940 | 0.080 | 1.581% | 16.29万 | 0.00亿 | 0.000% |
| 2026-07-13 | 5.360 | 5.060 | 5.390 | 5.050 | -0.300 | -5.597% | 17.87万 | 0.00亿 | 0.000% |
| 2026-07-10 | 5.250 | 5.360 | 5.540 | 5.170 | 0.110 | 2.095% | 21.44万 | 0.00亿 | 0.000% |
| 2026-07-09 | 5.180 | 5.250 | 5.260 | 5.040 | 0.080 | 1.547% | 16.23万 | 0.00亿 | 0.000% |
| 2026-07-08 | 5.130 | 5.170 | 5.260 | 5.070 | 0.020 | 0.388% | 12.31万 | 0.00亿 | 0.000% |
| 2026-07-07 | 5.280 | 5.150 | 5.300 | 5.110 | -0.140 | -2.647% | 13.07万 | 0.00亿 | 0.000% |
| 2026-07-06 | 5.470 | 5.290 | 5.530 | 5.240 | -0.200 | -3.643% | 18.66万 | 0.00亿 | 0.000% |
| 2026-07-03 | 5.390 | 5.490 | 5.550 | 5.350 | 0.100 | 1.855% | 17.90万 | 0.00亿 | 0.000% |
| 2026-07-02 | 5.420 | 5.390 | 5.580 | 5.380 | -0.070 | -1.282% | 18.02万 | 0.00亿 | 0.000% |
| 2026-07-01 | 5.450 | 5.460 | 5.540 | 5.390 | 0.030 | 0.552% | 18.13万 | 0.00亿 | 0.000% |
| 2026-06-30 | 5.310 | 5.430 | 5.610 | 5.280 | 0.080 | 1.495% | 17.23万 | 0.00亿 | 0.000% |
| 2026-06-29 | 5.400 | 5.350 | 5.490 | 5.230 | -0.090 | -1.654% | 18.32万 | 0.00亿 | 0.000% |
| 2026-06-26 | 5.550 | 5.440 | 5.610 | 5.410 | -0.170 | -3.030% | 14.93万 | 0.00亿 | 0.000% |
| 2026-06-25 | 5.700 | 5.610 | 5.720 | 5.550 | -0.100 | -1.751% | 13.77万 | 0.00亿 | 0.000% |
| 2026-06-24 | 5.930 | 5.710 | 5.980 | 5.540 | -0.290 | -4.833% | 22.40万 | 0.00亿 | 0.000% |
| 2026-06-23 | 5.870 | 6.000 | 6.100 | 5.820 | 0.110 | 1.868% | 20.06万 | 0.00亿 | 0.000% |
| 2026-06-22 | 5.980 | 5.890 | 5.980 | 5.650 | -0.090 | -1.505% | 19.31万 | 0.00亿 | 0.000% |
| 2026-06-18 | 5.960 | 5.980 | 6.050 | 5.890 | -0.040 | -0.664% | 12.35万 | 0.00亿 | 0.000% |
| 2026-06-17 | 6.110 | 6.020 | 6.220 | 5.960 | -0.100 | -1.634% | 16.45万 | 0.00亿 | 0.000% |
| 2026-06-16 | 6.040 | 6.120 | 6.180 | 5.890 | 0.090 | 1.493% | 16.71万 | 0.00亿 | 0.000% |
| 2026-06-15 | 5.970 | 6.030 | 6.090 | 5.930 | 0.120 | 2.030% | 13.51万 | 0.00亿 | 0.000% |
| 2026-06-12 | 5.960 | 5.910 | 6.060 | 5.830 | 0.050 | 0.853% | 15.57万 | 0.00亿 | 0.000% |
| 2026-06-11 | 5.940 | 5.860 | 6.000 | 5.770 | -0.170 | -2.819% | 13.68万 | 0.00亿 | 0.000% |
| 2026-06-10 | 6.100 | 6.030 | 6.180 | 5.910 | -0.150 | -2.427% | 15.73万 | 0.00亿 | 0.000% |
| 2026-06-09 | 6.060 | 6.180 | 6.200 | 5.920 | 0.170 | 2.829% | 17.98万 | 0.00亿 | 0.000% |
| 2026-06-08 | 6.210 | 6.010 | 6.320 | 5.920 | -0.330 | -5.205% | 19.91万 | 0.00亿 | 0.000% |
| 2026-06-05 | 6.320 | 6.340 | 6.500 | 6.140 | 0.020 | 0.316% | 17.46万 | 0.00亿 | 0.000% |
| 2026-06-04 | 6.340 | 6.320 | 6.500 | 6.250 | -0.070 | -1.095% | 12.97万 | 0.00亿 | 0.000% |
| 2026-06-03 | 6.510 | 6.390 | 6.630 | 6.340 | -0.130 | -1.994% | 12.63万 | 0.00亿 | 0.000% |
| 2026-06-02 | 6.540 | 6.520 | 6.600 | 6.380 | -0.040 | -0.610% | 13.30万 | 0.00亿 | 0.000% |
| 2026-06-01 | 6.380 | 6.560 | 6.700 | 6.350 | 0.180 | 2.821% | 24.26万 | 0.00亿 | 0.000% |
| 2026-05-29 | 6.740 | 6.380 | 6.790 | 6.320 | -0.360 | -5.341% | 21.41万 | 0.00亿 | 0.000% |
| 2026-05-28 | 6.660 | 6.740 | 6.800 | 6.540 | 0.030 | 0.447% | 16.50万 | 0.00亿 | 0.000% |
| 2026-05-27 | 6.890 | 6.710 | 7.000 | 6.650 | -0.210 | -3.035% | 20.55万 | 0.00亿 | 0.000% |
| 2026-05-26 | 6.910 | 6.920 | 7.070 | 6.720 | 0.010 | 0.145% | 16.71万 | 0.00亿 | 0.000% |
| 2026-05-25 | 7.000 | 6.910 | 7.040 | 6.840 | -0.090 | -1.286% | 12.24万 | 0.00亿 | 0.000% |
| 2026-05-22 | 6.810 | 7.000 | 7.050 | 6.620 | 0.220 | 3.245% | 19.72万 | 0.00亿 | 0.000% |
| 2026-05-21 | 7.180 | 6.780 | 7.420 | 6.750 | -0.330 | -4.641% | 21.14万 | 0.00亿 | 0.000% |
| 2026-05-20 | 7.260 | 7.110 | 7.280 | 7.060 | -0.180 | -2.469% | 12.18万 | 0.00亿 | 0.000% |
| 2026-05-19 | 7.280 | 7.290 | 7.360 | 7.110 | 0.010 | 0.137% | 11.64万 | 0.00亿 | 0.000% |
| 2026-05-18 | 7.160 | 7.280 | 7.320 | 7.100 | 0.070 | 0.971% | 10.51万 | 0.00亿 | 0.000% |
| 2026-05-15 | 7.350 | 7.210 | 7.420 | 7.110 | -0.140 | -1.905% | 14.52万 | 0.00亿 | 0.000% |
| 2026-05-14 | 7.390 | 7.350 | 7.580 | 7.260 | -0.030 | -0.407% | 19.15万 | 0.00亿 | 0.000% |
| 2026-05-13 | 7.330 | 7.380 | 7.480 | 7.240 | 0.060 | 0.820% | 13.44万 | 0.00亿 | 0.000% |
| 2026-05-12 | 7.490 | 7.320 | 7.510 | 7.300 | -0.170 | -2.270% | 12.55万 | 0.00亿 | 0.000% |
| 2026-05-11 | 7.560 | 7.490 | 7.620 | 7.450 | -0.030 | -0.399% | 13.47万 | 0.00亿 | 0.000% |
| 2026-05-08 | 7.400 | 7.520 | 7.530 | 7.360 | 0.060 | 0.804% | 11.23万 | 0.00亿 | 0.000% |
| 2026-05-07 | 7.480 | 7.460 | 7.520 | 7.340 | 0.010 | 0.134% | 12.13万 | 0.00亿 | 0.000% |
| 2026-05-06 | 7.380 | 7.450 | 7.500 | 7.340 | 0.110 | 1.499% | 16.06万 | 0.00亿 | 0.000% |
| 2026-04-30 | 7.290 | 7.340 | 7.360 | 7.250 | 0.040 | 0.548% | 8.78万 | 0.00亿 | 0.000% |
| 2026-04-29 | 7.160 | 7.300 | 7.350 | 7.140 | 0.070 | 0.968% | 10.93万 | 0.00亿 | 0.000% |
| 2026-04-28 | 7.260 | 7.230 | 7.370 | 7.170 | -0.040 | -0.550% | 14.84万 | 0.00亿 | 0.000% |
| 2026-04-27 | 7.080 | 7.270 | 7.320 | 7.060 | 0.180 | 2.539% | 18.88万 | 0.00亿 | 0.000% |
| 2026-04-24 | 7.080 | 7.090 | 7.150 | 6.960 | 0.000 | 0.000% | 9.48万 | 0.00亿 | 0.000% |
| 2026-04-23 | 7.290 | 7.090 | 7.310 | 7.030 | -0.210 | -2.877% | 15.58万 | 0.00亿 | 0.000% |
| 2026-04-22 | 7.170 | 7.300 | 7.440 | 7.120 | 0.120 | 1.671% | 16.00万 | 0.00亿 | 0.000% |
| 2026-04-21 | 7.300 | 7.180 | 7.310 | 7.100 | -0.140 | -1.913% | 12.00万 | 0.00亿 | 0.000% |
| 2026-04-20 | 7.270 | 7.320 | 7.380 | 7.200 | 0.050 | 0.688% | 9.92万 | 0.00亿 | 0.000% |
| 2026-04-17 | 7.260 | 7.270 | 7.340 | 7.200 | 0.010 | 0.138% | 9.98万 | 0.00亿 | 0.000% |
| 2026-04-16 | 7.190 | 7.260 | 7.330 | 7.120 | 0.110 | 1.538% | 10.63万 | 0.00亿 | 0.000% |
| 2026-04-15 | 7.350 | 7.150 | 7.350 | 7.090 | -0.170 | -2.322% | 10.38万 | 0.00亿 | 0.000% |
| 2026-04-14 | 7.360 | 7.320 | 7.400 | 7.200 | 0.010 | 0.137% | 9.99万 | 0.00亿 | 0.000% |
| 2026-04-13 | 7.280 | 7.310 | 7.350 | 7.230 | 0.000 | 0.000% | 7.79万 | 0.00亿 | 0.000% |
| 2026-04-10 | 7.250 | 7.320 | 7.380 | 7.250 | 0.000 | 0.000% | 11.16万 | 0.00亿 | 0.000% |
| 2026-04-09 | 7.200 | 7.240 | 7.270 | 7.130 | 0.000 | 0.000% | 13.17万 | 0.00亿 | 0.000% |
| 2026-04-08 | 7.030 | 7.260 | 7.280 | 7.000 | 0.000 | 0.000% | 18.24万 | 0.00亿 | 0.000% |
| 2026-04-07 | 6.740 | 6.890 | 6.910 | 6.740 | 0.000 | 0.000% | 7.86万 | 0.00亿 | 0.000% |
| 2026-04-03 | 6.910 | 6.770 | 6.960 | 6.720 | 0.000 | 0.000% | 8.15万 | 0.00亿 | 0.000% |
| 2026-04-02 | 7.050 | 6.880 | 7.090 | 6.820 | 0.000 | 0.000% | 9.63万 | 0.00亿 | 0.000% |
| 2026-04-01 | 7.110 | 7.070 | 7.120 | 6.970 | 0.000 | 0.000% | 7.74万 | 0.00亿 | 0.000% |