70.170+0.128% +0.090
- 今开
- 71.030
- 最高
- 71.430
- 最低
- 69.300
- 换手
- 1.778%
- 成交额
- 5.72亿
- 市盈率
- -128.118
- 总市值
- 403.47亿
- 流通值
- 321.78亿
- 量比
- 0.000
股票人气#--热度 36.70
均价：70.170最新：70.170 0.090 0.128%
模拟交易热度
0 人次挑战过 卓胜微
其中 0 次盈利，0 次亏损在这只股票上，重亏超过 10% 的有 0 次，平均收益 0%。
主动选择这只股票测试 0 次，暂时没有足够样本。
0五日挑战0主动选择0亏损人次
大家模拟 卓胜微 的成绩
区分随机抽取与主动选择用户 / 方式模拟区间个人收益股票涨跌模拟时间
还没有人模拟过这只股票。
卓胜微股票行情概况
截至最新交易时点，卓胜微（300782）股价为 70.170 元，日内上涨 0.128%，总市值约 403.47 亿元。
近20个交易日涨跌幅为 -5.03%，MA5、MA10、MA20分别为 70.17元、71.29元、72.16元。
近一年最高价 140.88 元，最低价 64.72 元，当前价格距离年内高点 50.19%。以上均由本地历史行情计算。
卓胜微技术指标
MA5 70.17MA10 71.29MA20 72.16MA60 73.9920日涨跌 -5.03%60日涨跌 -18.78%年内最高 140.88年内最低 64.72
卓胜微最近30个交易日行情
查看完整历史数据 ›| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量 | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-10-07 | 71.030 | 70.170 | 71.430 | 69.300 | 0.128% | 815.32万 | 1.778% |
| 2026-10-06 | 71.030 | 70.170 | 71.430 | 69.300 | 0.128% | 815.32万 | 1.778% |
| 2026-10-05 | 71.030 | 70.170 | 71.430 | 69.300 | 0.128% | 815.32万 | 1.778% |
| 2026-10-02 | 71.030 | 70.170 | 71.430 | 69.300 | 0.128% | 815.32万 | 1.778% |
| 2026-10-01 | 71.030 | 70.170 | 71.430 | 69.300 | 0.128% | 815.32万 | 1.778% |
| 2026-09-30 | 71.030 | 70.170 | 71.430 | 69.300 | 0.128% | 8.15万 | 0.000% |
| 2026-09-29 | 70.130 | 70.080 | 70.860 | 69.540 | -0.242% | 7.59万 | 0.000% |
| 2026-09-28 | 75.530 | 70.250 | 75.700 | 69.950 | -7.297% | 12.32万 | 0.000% |
| 2026-09-27 | 76.660 | 75.780 | 79.000 | 75.700 | -1.277% | 1,430.49万 | 3.120% |
| 2026-09-24 | 76.660 | 75.780 | 79.000 | 75.700 | -1.277% | 14.30万 | 0.000% |
| 2026-09-23 | 74.750 | 76.760 | 77.350 | 74.280 | 2.689% | 10.68万 | 0.000% |
| 2026-09-22 | 77.530 | 74.750 | 78.060 | 74.460 | -2.083% | 9.91万 | 0.000% |
| 2026-09-21 | 75.350 | 76.340 | 78.880 | 75.000 | 3.526% | 15.23万 | 0.000% |
| 2026-09-18 | 72.710 | 73.740 | 74.500 | 72.710 | 2.917% | 9.25万 | 0.000% |
| 2026-09-17 | 72.580 | 71.650 | 73.660 | 71.290 | -2.251% | 7.29万 | 0.000% |
| 2026-09-16 | 70.000 | 73.300 | 73.660 | 69.500 | 4.744% | 10.85万 | 0.000% |
| 2026-09-15 | 70.210 | 69.980 | 71.760 | 69.840 | -1.018% | 5.99万 | 0.000% |
| 2026-09-14 | 70.500 | 70.700 | 72.350 | 69.860 | -0.423% | 6.22万 | 0.000% |
| 2026-09-11 | 72.050 | 71.000 | 72.990 | 69.430 | -1.416% | 8.23万 | 0.000% |
| 2026-09-10 | 73.290 | 72.020 | 74.000 | 71.900 | -2.531% | 8.27万 | 0.000% |
| 2026-09-09 | 72.480 | 73.890 | 77.250 | 72.160 | 3.184% | 15.61万 | 0.000% |
| 2026-09-08 | 73.500 | 71.610 | 74.640 | 71.300 | -2.836% | 8.80万 | 0.000% |
| 2026-09-07 | 72.530 | 73.700 | 74.340 | 71.550 | 3.106% | 8.97万 | 0.000% |
| 2026-09-04 | 73.510 | 71.480 | 74.790 | 71.070 | -1.934% | 7.66万 | 0.000% |
| 2026-09-03 | 74.290 | 72.890 | 74.950 | 72.450 | -0.830% | 6.55万 | 0.000% |
| 2026-09-02 | 74.500 | 73.500 | 74.920 | 73.380 | -2.675% | 6.89万 | 0.000% |
| 2026-09-01 | 78.330 | 75.520 | 78.780 | 75.500 | -4.381% | 9.35万 | 0.000% |
| 2026-08-31 | 75.850 | 78.980 | 78.990 | 75.580 | 2.055% | 7.70万 | 0.000% |
| 2026-08-28 | 79.240 | 77.390 | 80.440 | 77.320 | -3.263% | 8.42万 | 0.000% |
| 2026-08-27 | 77.400 | 80.000 | 80.800 | 76.940 | 4.072% | 12.39万 | 0.000% |