卓胜微（300782）历史行情

以下为卓胜微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
2026-10-07	71.030	70.170	71.430	69.300	0.090	0.128%	815.32万	5.72亿	1.778%
2026-10-06	71.030	70.170	71.430	69.300	0.090	0.128%	815.32万	5.72亿	1.778%
2026-10-05	71.030	70.170	71.430	69.300	0.090	0.128%	815.32万	5.72亿	1.778%
2026-10-02	71.030	70.170	71.430	69.300	0.090	0.128%	815.32万	5.72亿	1.778%
2026-10-01	71.030	70.170	71.430	69.300	0.090	0.128%	815.32万	5.72亿	1.778%
2026-09-30	71.030	70.170	71.430	69.300	0.090	0.128%	8.15万	0.00亿	0.000%
2026-09-29	70.130	70.080	70.860	69.540	-0.170	-0.242%	7.59万	0.00亿	0.000%
2026-09-28	75.530	70.250	75.700	69.950	-5.530	-7.297%	12.32万	0.00亿	0.000%
2026-09-27	76.660	75.780	79.000	75.700	-0.980	-1.277%	1,430.49万	11.08亿	3.120%
2026-09-24	76.660	75.780	79.000	75.700	-0.980	-1.277%	14.30万	0.00亿	0.000%
2026-09-23	74.750	76.760	77.350	74.280	2.010	2.689%	10.68万	0.00亿	0.000%
2026-09-22	77.530	74.750	78.060	74.460	-1.590	-2.083%	9.91万	0.00亿	0.000%
2026-09-21	75.350	76.340	78.880	75.000	2.600	3.526%	15.23万	0.00亿	0.000%
2026-09-18	72.710	73.740	74.500	72.710	2.090	2.917%	9.25万	0.00亿	0.000%
2026-09-17	72.580	71.650	73.660	71.290	-1.650	-2.251%	7.29万	0.00亿	0.000%
2026-09-16	70.000	73.300	73.660	69.500	3.320	4.744%	10.85万	0.00亿	0.000%
2026-09-15	70.210	69.980	71.760	69.840	-0.720	-1.018%	5.99万	0.00亿	0.000%
2026-09-14	70.500	70.700	72.350	69.860	-0.300	-0.423%	6.22万	0.00亿	0.000%
2026-09-11	72.050	71.000	72.990	69.430	-1.020	-1.416%	8.23万	0.00亿	0.000%
2026-09-10	73.290	72.020	74.000	71.900	-1.870	-2.531%	8.27万	0.00亿	0.000%
2026-09-09	72.480	73.890	77.250	72.160	2.280	3.184%	15.61万	0.00亿	0.000%
2026-09-08	73.500	71.610	74.640	71.300	-2.090	-2.836%	8.80万	0.00亿	0.000%
2026-09-07	72.530	73.700	74.340	71.550	2.220	3.106%	8.97万	0.00亿	0.000%
2026-09-04	73.510	71.480	74.790	71.070	-1.410	-1.934%	7.66万	0.00亿	0.000%
2026-09-03	74.290	72.890	74.950	72.450	-0.610	-0.830%	6.55万	0.00亿	0.000%
2026-09-02	74.500	73.500	74.920	73.380	-2.020	-2.675%	6.89万	0.00亿	0.000%
2026-09-01	78.330	75.520	78.780	75.500	-3.460	-4.381%	9.35万	0.00亿	0.000%
2026-08-31	75.850	78.980	78.990	75.580	1.590	2.055%	7.70万	0.00亿	0.000%
2026-08-28	79.240	77.390	80.440	77.320	-2.610	-3.263%	8.42万	0.00亿	0.000%
2026-08-27	77.400	80.000	80.800	76.940	3.130	4.072%	12.39万	0.00亿	0.000%
2026-08-26	75.640	76.870	78.630	75.100	1.020	1.345%	12.63万	0.00亿	0.000%
2026-08-25	73.630	75.850	76.390	72.270	1.300	1.744%	9.28万	0.00亿	0.000%
2026-08-24	76.590	74.550	77.430	72.920	-2.590	-3.358%	8.99万	0.00亿	0.000%
2026-08-21	76.000	77.140	78.580	75.930	0.440	0.574%	7.37万	0.00亿	0.000%
2026-08-20	76.780	76.700	79.010	76.010	0.560	0.735%	9.74万	0.00亿	0.000%
2026-08-19	79.000	76.140	80.590	75.800	-5.540	-6.783%	12.22万	0.00亿	0.000%
2026-08-18	82.880	81.680	83.200	80.000	-0.810	-0.982%	10.01万	0.00亿	0.000%
2026-08-17	79.500	82.490	83.250	79.010	3.620	4.590%	12.90万	0.00亿	0.000%
2026-08-14	79.300	78.870	80.340	77.600	-0.080	-0.101%	10.08万	0.00亿	0.000%
2026-08-13	80.290	78.950	82.000	78.530	-1.170	-1.460%	16.13万	0.00亿	0.000%
2026-08-12	77.450	80.120	82.000	77.450	2.570	3.314%	16.92万	0.00亿	0.000%
2026-08-11	75.900	77.550	79.560	75.440	1.140	1.492%	14.99万	0.00亿	0.000%
2026-08-10	78.430	76.410	78.880	75.160	-1.610	-2.064%	12.15万	0.00亿	0.000%
2026-08-07	75.300	78.020	78.200	74.000	2.640	3.502%	16.32万	0.00亿	0.000%
2026-08-06	71.110	75.380	77.600	71.020	2.510	3.444%	19.17万	0.00亿	0.000%
2026-08-05	71.000	72.870	73.960	70.660	0.530	0.733%	19.03万	0.00亿	0.000%
2026-08-04	68.500	72.340	72.420	67.530	5.320	7.938%	15.76万	0.00亿	0.000%
2026-08-03	67.900	67.020	68.680	66.500	-0.900	-1.325%	9.89万	0.00亿	0.000%
2026-07-31	68.590	67.920	70.470	67.610	3.200	4.944%	18.22万	0.00亿	0.000%
2026-07-30	67.220	64.720	67.880	64.550	-3.290	-4.838%	16.13万	0.00亿	0.000%
2026-07-29	68.800	68.010	69.800	65.800	-0.790	-1.148%	13.36万	0.00亿	0.000%
2026-07-28	71.070	68.800	72.470	68.500	-4.100	-5.624%	11.50万	0.00亿	0.000%
2026-07-27	71.440	72.900	72.900	69.500	1.900	2.676%	10.77万	0.00亿	0.000%
2026-07-24	71.850	71.000	73.630	71.000	-1.830	-2.513%	10.16万	0.00亿	0.000%
2026-07-23	75.000	72.830	75.760	72.220	-1.240	-1.674%	12.12万	0.00亿	0.000%
2026-07-22	74.000	74.070	77.160	73.520	-1.670	-2.205%	17.52万	0.00亿	0.000%
2026-07-21	73.500	75.740	75.930	67.320	3.530	4.889%	23.75万	0.00亿	0.000%
2026-07-20	78.450	72.210	78.690	70.010	-4.910	-6.367%	22.16万	0.00亿	0.000%
2026-07-17	82.900	77.120	83.350	75.200	-6.130	-7.363%	21.88万	0.00亿	0.000%
2026-07-16	85.000	83.250	89.040	82.670	-3.150	-3.646%	17.32万	0.00亿	0.000%
2026-07-15	91.500	86.400	95.790	85.950	-0.310	-0.358%	21.63万	0.00亿	0.000%
2026-07-14	88.540	86.710	88.880	83.070	-1.240	-1.410%	17.49万	0.00亿	0.000%
2026-07-13	93.500	87.950	95.550	87.500	-6.740	-7.118%	18.53万	0.00亿	0.000%
2026-07-10	92.490	94.690	99.880	91.800	1.860	2.004%	28.90万	0.00亿	0.000%
2026-07-09	91.330	92.830	93.000	87.180	3.200	3.570%	17.85万	0.00亿	0.000%
2026-07-08	91.110	89.630	92.930	86.880	-1.790	-1.958%	16.91万	0.00亿	0.000%
2026-07-07	93.700	91.420	95.020	89.780	-4.400	-4.592%	17.24万	0.00亿	0.000%
2026-07-06	99.080	95.820	99.720	93.390	-2.570	-2.612%	16.21万	0.00亿	0.000%
2026-07-03	99.990	98.390	103.950	98.390	-3.100	-3.054%	18.38万	0.00亿	0.000%
2026-07-02	102.780	101.490	108.390	99.600	-3.010	-2.880%	21.87万	0.00亿	0.000%
2026-07-01	110.300	104.500	113.000	103.500	-5.080	-4.636%	25.06万	0.00亿	0.000%
2026-06-30	100.550	109.580	109.970	98.880	8.780	8.710%	28.82万	0.00亿	0.000%
2026-06-29	101.150	100.800	106.000	96.770	-0.130	-0.129%	28.10万	0.00亿	0.000%
2026-06-26	109.940	100.930	112.340	100.910	-10.390	-9.333%	36.01万	0.00亿	0.000%
2026-06-25	113.000	111.320	116.500	107.560	-2.310	-2.033%	34.27万	0.00亿	0.000%
2026-06-24	112.650	113.630	114.560	108.550	-0.290	-0.255%	33.69万	0.00亿	0.000%
2026-06-23	113.500	113.920	120.000	109.800	1.540	1.370%	46.54万	0.00亿	0.000%
2026-06-22	109.880	112.380	112.380	104.000	6.280	5.919%	46.06万	0.00亿	0.000%
2026-06-18	99.740	106.100	109.010	99.200	6.300	6.313%	41.65万	0.00亿	0.000%
2026-06-17	96.500	99.800	101.090	95.500	2.090	2.139%	21.25万	0.00亿	0.000%
2026-06-16	96.800	97.710	98.620	95.000	1.050	1.086%	19.38万	0.00亿	0.000%
2026-06-15	89.750	96.660	96.830	88.800	6.900	7.687%	25.96万	0.00亿	0.000%
2026-06-12	94.010	89.760	95.000	87.600	-2.090	-2.275%	31.47万	0.00亿	0.000%
2026-06-11	93.560	91.850	95.560	90.510	-2.660	-2.815%	18.18万	0.00亿	0.000%
2026-06-10	98.470	94.510	98.980	93.000	-4.490	-4.535%	17.17万	0.00亿	0.000%
2026-06-09	95.620	99.000	101.000	93.310	5.130	5.465%	24.03万	0.00亿	0.000%
2026-06-08	100.000	93.870	101.730	93.580	-10.900	-10.404%	27.09万	0.00亿	0.000%
2026-06-05	104.050	104.770	108.560	102.750	-0.080	-0.076%	22.12万	0.00亿	0.000%
2026-06-04	106.220	104.850	108.080	103.010	0.300	0.287%	18.97万	0.00亿	0.000%
2026-06-03	109.000	104.550	110.850	103.380	3.230	3.188%	30.58万	0.00亿	0.000%
2026-06-02	100.140	101.320	103.700	99.600	0.970	0.967%	20.64万	0.00亿	0.000%
2026-06-01	109.890	100.350	110.800	100.030	-7.750	-7.169%	24.36万	0.00亿	0.000%
2026-05-29	118.490	108.100	120.360	106.680	-8.990	-7.678%	31.91万	0.00亿	0.000%
2026-05-28	116.960	117.090	118.470	112.000	0.120	0.103%	26.44万	0.00亿	0.000%
2026-05-27	117.910	116.970	122.800	114.000	-0.940	-0.797%	26.51万	0.00亿	0.000%
2026-05-26	124.780	117.910	125.290	114.780	-5.310	-4.309%	31.72万	0.00亿	0.000%
2026-05-25	126.000	123.220	126.900	120.760	-2.290	-1.825%	29.95万	0.00亿	0.000%
2026-05-22	123.030	125.510	129.700	121.510	4.480	3.702%	26.68万	0.00亿	0.000%
2026-05-21	133.000	121.030	134.170	120.560	-8.970	-6.900%	36.20万	0.00亿	0.000%
2026-05-20	129.390	130.000	132.460	125.760	0.610	0.471%	30.84万	0.00亿	0.000%
2026-05-19	130.500	129.390	130.760	122.960	-1.410	-1.078%	26.64万	0.00亿	0.000%
2026-05-18	129.000	130.800	134.440	128.080	-2.830	-2.118%	30.37万	0.00亿	0.000%
2026-05-15	140.760	133.630	143.950	132.050	-7.250	-5.146%	49.29万	0.00亿	0.000%
2026-05-14	130.950	140.880	144.900	129.470	13.950	10.990%	64.11万	0.00亿	0.000%
2026-05-13	107.550	126.930	128.280	106.340	17.030	15.496%	49.76万	0.00亿	0.000%
2026-05-12	108.000	109.900	112.380	105.800	2.510	2.337%	36.42万	0.00亿	0.000%
2026-05-11	104.800	107.390	108.580	103.630	3.590	3.459%	28.96万	0.00亿	0.000%
2026-05-08	104.500	103.800	106.490	102.230	-2.760	-2.590%	20.89万	0.00亿	0.000%
2026-05-07	102.890	106.560	107.990	100.260	3.360	3.256%	27.71万	0.00亿	0.000%
2026-05-06	101.800	103.200	105.500	100.000	3.580	3.594%	30.00万	0.00亿	0.000%
2026-04-30	103.400	99.620	103.850	99.120	-2.360	-2.314%	21.92万	0.00亿	0.000%
2026-04-29	104.000	101.980	106.380	101.860	-2.710	-2.589%	20.48万	0.00亿	0.000%
2026-04-28	104.580	104.690	107.860	101.450	-1.890	-1.773%	22.61万	0.00亿	0.000%
2026-04-27	104.090	106.580	109.750	103.800	3.880	3.778%	24.36万	0.00亿	0.000%
2026-04-24	104.150	102.700	105.550	102.100	-2.080	-1.985%	24.03万	0.00亿	0.000%
2026-04-23	112.580	104.780	113.580	104.120	-9.810	-8.561%	38.67万	0.00亿	0.000%
2026-04-22	113.750	114.590	117.270	112.000	2.850	2.551%	30.60万	0.00亿	0.000%
2026-04-21	111.700	111.740	113.860	108.200	-2.740	-2.393%	23.85万	0.00亿	0.000%
2026-04-20	106.400	114.480	118.580	106.400	8.480	8.000%	37.81万	0.00亿	0.000%
2026-04-17	105.800	106.000	111.740	103.680	2.530	2.445%	30.31万	0.00亿	0.000%
2026-04-16	101.430	103.470	105.660	99.810	2.040	2.011%	20.61万	0.00亿	0.000%
2026-04-15	105.130	101.430	106.000	100.320	-5.630	-5.259%	29.96万	0.00亿	0.000%
2026-04-14	103.000	107.060	110.930	101.600	5.010	4.909%	35.04万	0.00亿	0.000%
2026-04-13	98.850	102.050	105.710	98.850	2.160	2.162%	33.35万	0.00亿	0.000%
2026-04-10	99.580	99.890	102.300	96.430	0.000	0.000%	37.47万	0.00亿	0.000%
2026-04-09	90.030	97.530	101.180	88.880	0.000	0.000%	46.87万	0.00亿	0.000%
2026-04-08	90.000	90.660	91.500	86.580	0.000	0.000%	30.20万	0.00亿	0.000%
2026-04-07	88.950	87.900	90.200	87.300	0.000	0.000%	16.52万	0.00亿	0.000%
2026-04-03	86.870	89.100	90.970	85.970	0.000	0.000%	28.41万	0.00亿	0.000%
2026-04-02	80.830	84.600	86.440	80.500	0.000	0.000%	21.02万	0.00亿	0.000%
2026-04-01	81.660	81.110	82.660	80.210	0.000	0.000%	11.68万	0.00亿	0.000%