卓创资讯（301299）历史行情

以下为卓创资讯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
2026-10-05	46.290	45.060	46.750	45.000	-1.230	-2.657%	106.29万	0.48亿	2.318%
2026-10-02	46.290	45.060	46.750	45.000	-1.230	-2.657%	106.29万	0.48亿	2.318%
2026-10-01	46.290	45.060	46.750	45.000	-1.230	-2.657%	106.29万	0.48亿	2.318%
2026-09-30	46.290	45.060	46.750	45.000	-1.230	-2.657%	1.06万	0.00亿	0.000%
2026-09-29	45.400	46.290	46.770	44.650	0.900	1.983%	0.99万	0.00亿	0.000%
2026-09-28	46.000	45.390	47.030	45.000	-1.060	-2.282%	1.14万	0.00亿	0.000%
2026-09-27	47.420	46.450	47.470	46.300	-0.710	-1.506%	100.91万	0.47亿	2.200%
2026-09-24	47.420	46.450	47.470	46.300	-0.710	-1.506%	1.01万	0.00亿	0.000%
2026-09-23	47.910	47.160	48.140	46.870	-0.750	-1.565%	1.60万	0.00亿	0.000%
2026-09-22	47.320	47.910	48.790	47.000	0.610	1.290%	2.78万	0.00亿	0.000%
2026-09-21	46.910	47.300	47.440	45.870	0.390	0.831%	2.70万	0.00亿	0.000%
2026-09-18	45.420	46.910	47.570	45.310	1.510	3.326%	2.30万	0.00亿	0.000%
2026-09-17	45.660	45.400	46.050	45.010	-0.660	-1.433%	1.65万	0.00亿	0.000%
2026-09-16	44.830	46.060	46.390	44.500	1.210	2.698%	1.60万	0.00亿	0.000%
2026-09-15	44.360	44.850	45.980	44.360	0.300	0.673%	1.66万	0.00亿	0.000%
2026-09-14	43.870	44.550	45.220	43.260	0.770	1.759%	1.46万	0.00亿	0.000%
2026-09-11	45.500	43.780	45.500	43.400	-1.790	-3.928%	1.72万	0.00亿	0.000%
2026-09-10	46.400	45.570	47.280	45.350	-1.180	-2.524%	1.57万	0.00亿	0.000%
2026-09-09	46.580	46.750	46.980	45.660	0.110	0.236%	2.20万	0.00亿	0.000%
2026-09-08	45.200	46.640	47.770	45.010	1.260	2.777%	2.40万	0.00亿	0.000%
2026-09-07	45.690	45.380	45.990	45.200	-0.500	-1.090%	1.34万	0.00亿	0.000%
2026-09-04	44.890	45.880	47.420	44.890	1.120	2.502%	2.08万	0.00亿	0.000%
2026-09-03	45.910	44.760	46.150	44.310	-0.810	-1.777%	1.17万	0.00亿	0.000%
2026-09-02	45.610	45.570	46.400	45.260	-0.780	-1.683%	1.25万	0.00亿	0.000%
2026-09-01	45.800	46.350	47.220	45.460	0.290	0.630%	2.06万	0.00亿	0.000%
2026-08-31	44.110	46.060	46.120	44.020	1.280	2.858%	1.55万	0.00亿	0.000%
2026-08-28	44.290	44.780	45.100	43.900	0.390	0.879%	1.14万	0.00亿	0.000%
2026-08-27	43.410	44.390	44.390	43.410	0.500	1.139%	0.75万	0.00亿	0.000%
2026-08-26	43.850	43.890	44.400	43.380	-0.120	-0.273%	0.93万	0.00亿	0.000%
2026-08-25	42.300	44.010	44.160	42.300	1.530	3.602%	1.25万	0.00亿	0.000%
2026-08-24	43.190	42.480	43.540	42.070	-0.730	-1.689%	0.89万	0.00亿	0.000%
2026-08-21	43.400	43.210	44.100	42.680	-0.560	-1.279%	0.84万	0.00亿	0.000%
2026-08-20	43.140	43.770	44.300	42.700	0.980	2.290%	1.18万	0.00亿	0.000%
2026-08-19	43.800	42.790	44.870	42.700	-1.160	-2.639%	1.18万	0.00亿	0.000%
2026-08-18	44.660	43.950	45.180	43.320	-0.840	-1.875%	1.10万	0.00亿	0.000%
2026-08-17	44.060	44.790	44.950	43.300	1.130	2.588%	1.11万	0.00亿	0.000%
2026-08-14	43.990	43.660	44.600	43.200	-0.380	-0.863%	1.15万	0.00亿	0.000%
2026-08-13	45.020	44.040	45.800	44.020	-0.880	-1.959%	1.08万	0.00亿	0.000%
2026-08-12	43.960	44.920	45.260	43.920	1.000	2.277%	1.01万	0.00亿	0.000%
2026-08-11	44.750	43.920	44.750	43.530	-0.580	-1.303%	0.69万	0.00亿	0.000%
2026-08-10	43.810	44.500	44.500	43.150	0.690	1.575%	1.28万	0.00亿	0.000%
2026-08-07	44.460	43.810	44.470	42.810	-0.760	-1.705%	1.17万	0.00亿	0.000%
2026-08-06	44.240	44.570	45.360	43.750	-0.040	-0.090%	1.14万	0.00亿	0.000%
2026-08-05	43.800	44.610	44.720	43.680	0.760	1.733%	1.22万	0.00亿	0.000%
2026-08-04	43.230	43.850	44.140	43.190	0.940	2.191%	1.46万	0.00亿	0.000%
2026-08-03	43.750	42.910	43.750	42.130	-0.260	-0.602%	1.85万	0.00亿	0.000%
2026-07-31	41.930	43.170	43.940	41.700	1.960	4.756%	1.74万	0.00亿	0.000%
2026-07-30	41.010	41.210	42.300	40.810	0.200	0.488%	1.11万	0.00亿	0.000%
2026-07-29	39.940	41.010	41.180	39.910	0.790	1.964%	0.96万	0.00亿	0.000%
2026-07-28	38.850	40.220	40.620	38.850	1.000	2.550%	1.02万	0.00亿	0.000%
2026-07-27	37.750	39.220	39.300	37.100	1.440	3.812%	0.88万	0.00亿	0.000%
2026-07-24	37.800	37.780	38.860	37.720	-1.180	-3.029%	0.73万	0.00亿	0.000%
2026-07-23	38.230	38.960	39.130	38.180	0.390	1.011%	0.80万	0.00亿	0.000%
2026-07-22	39.360	38.570	39.710	38.390	-1.130	-2.846%	1.11万	0.00亿	0.000%
2026-07-21	39.660	39.700	40.240	37.700	0.200	0.506%	1.52万	0.00亿	0.000%
2026-07-20	40.560	39.500	42.120	38.700	-1.290	-3.163%	1.52万	0.00亿	0.000%
2026-07-17	42.310	40.790	43.190	40.060	-1.700	-4.001%	1.22万	0.00亿	0.000%
2026-07-16	41.910	42.490	43.280	41.500	0.360	0.854%	0.75万	0.00亿	0.000%
2026-07-15	42.070	42.130	42.720	41.620	0.070	0.166%	0.79万	0.00亿	0.000%
2026-07-14	40.620	42.060	42.060	39.800	1.440	3.545%	1.03万	0.00亿	0.000%
2026-07-13	42.790	40.620	43.300	40.600	-2.230	-5.204%	1.14万	0.00亿	0.000%
2026-07-10	42.600	42.850	44.160	41.830	0.080	0.187%	1.08万	0.00亿	0.000%
2026-07-09	42.820	42.770	43.600	41.700	-0.050	-0.117%	1.04万	0.00亿	0.000%
2026-07-08	43.360	42.820	43.660	42.430	-0.380	-0.880%	0.68万	0.00亿	0.000%
2026-07-07	44.640	43.200	44.800	42.680	-1.390	-3.117%	0.90万	0.00亿	0.000%
2026-07-06	45.350	44.590	46.300	44.500	-0.780	-1.719%	0.77万	0.00亿	0.000%
2026-07-03	45.790	45.370	46.290	45.010	-0.160	-0.351%	0.87万	0.00亿	0.000%
2026-07-02	45.790	45.530	46.760	45.110	0.070	0.154%	1.37万	0.00亿	0.000%
2026-07-01	43.860	45.460	47.090	43.340	1.600	3.648%	1.90万	0.00亿	0.000%
2026-06-30	43.800	43.860	44.490	43.120	0.330	0.758%	0.81万	0.00亿	0.000%
2026-06-29	44.300	43.530	44.620	42.850	-0.970	-2.180%	1.37万	0.00亿	0.000%
2026-06-26	46.260	44.500	46.670	44.240	-1.680	-3.638%	1.30万	0.00亿	0.000%
2026-06-25	48.800	46.180	49.400	46.040	-2.710	-5.543%	1.35万	0.00亿	0.000%
2026-06-24	50.450	48.890	50.650	48.500	-1.660	-3.284%	0.94万	0.00亿	0.000%
2026-06-23	50.530	50.550	52.080	50.200	-0.700	-1.366%	1.04万	0.00亿	0.000%
2026-06-22	49.630	51.250	51.380	47.630	1.550	3.119%	1.51万	0.00亿	0.000%
2026-06-18	50.180	49.700	50.470	49.200	-0.520	-1.035%	0.72万	0.00亿	0.000%
2026-06-17	51.600	50.220	51.670	49.900	-1.720	-3.312%	1.14万	0.00亿	0.000%
2026-06-16	50.420	51.940	51.950	50.300	0.850	1.664%	1.10万	0.00亿	0.000%
2026-06-15	48.500	51.090	51.650	48.200	2.820	5.842%	1.56万	0.00亿	0.000%
2026-06-12	47.300	48.270	48.990	47.040	1.390	2.965%	1.15万	0.00亿	0.000%
2026-06-11	47.800	46.880	48.020	45.850	-1.030	-2.150%	1.11万	0.00亿	0.000%
2026-06-10	49.140	47.910	49.350	47.260	-1.340	-2.721%	0.99万	0.00亿	0.000%
2026-06-09	49.200	49.250	49.790	48.000	0.510	1.046%	1.07万	0.00亿	0.000%
2026-06-08	49.810	48.740	50.990	48.190	-2.360	-4.618%	1.43万	0.00亿	0.000%
2026-06-05	51.290	51.100	51.870	49.640	0.120	0.235%	0.86万	0.00亿	0.000%
2026-06-04	52.020	50.980	52.670	50.730	-1.040	-1.999%	0.85万	0.00亿	0.000%
2026-06-03	52.320	52.020	52.740	51.430	-0.390	-0.744%	0.85万	0.00亿	0.000%
2026-06-02	53.340	52.410	53.340	50.920	-0.790	-1.485%	1.15万	0.00亿	0.000%
2026-06-01	51.570	53.200	54.240	51.130	1.700	3.301%	1.56万	0.00亿	0.000%
2026-05-29	52.420	51.500	53.590	51.300	-0.930	-1.774%	1.81万	0.00亿	0.000%
2026-05-28	52.600	52.430	52.910	51.030	-0.260	-0.493%	1.59万	0.00亿	0.000%
2026-05-27	56.050	52.690	56.050	51.800	-3.290	-5.877%	2.50万	0.00亿	0.000%
2026-05-26	57.290	55.980	57.870	55.350	-1.890	-3.266%	2.00万	0.00亿	0.000%
2026-05-25	59.710	57.870	60.050	56.870	-2.260	-3.759%	2.30万	0.00亿	0.000%
2026-05-22	57.340	60.130	61.000	56.800	2.650	4.610%	2.20万	0.00亿	0.000%
2026-05-21	59.820	57.480	61.230	57.380	-2.280	-3.815%	1.96万	0.00亿	0.000%
2026-05-20	58.710	59.760	62.300	58.700	0.400	0.674%	2.06万	0.00亿	0.000%
2026-05-19	57.550	59.360	59.900	57.140	1.810	3.145%	1.79万	0.00亿	0.000%
2026-05-18	58.430	57.550	58.790	57.200	-0.870	-1.489%	1.29万	0.00亿	0.000%
2026-05-15	58.210	58.420	59.710	57.910	0.200	0.344%	1.55万	0.00亿	0.000%
2026-05-14	60.610	58.220	60.950	57.800	-2.350	-3.880%	1.99万	0.00亿	0.000%
2026-05-13	60.910	60.570	61.450	60.300	-0.430	-0.705%	1.69万	0.00亿	0.000%
2026-05-12	62.800	61.000	63.560	61.000	-1.450	-2.322%	2.37万	0.00亿	0.000%
2026-05-11	62.000	62.450	63.780	62.000	0.480	0.775%	2.08万	0.00亿	0.000%
2026-05-08	63.010	61.970	63.300	61.690	-1.430	-2.256%	1.76万	0.00亿	0.000%
2026-05-07	62.650	63.400	63.400	61.780	1.070	1.717%	1.59万	0.00亿	0.000%
2026-05-06	63.000	62.330	64.480	61.800	-0.960	-1.517%	2.62万	0.00亿	0.000%
2026-04-30	62.300	63.290	63.880	62.200	0.530	0.844%	1.53万	0.00亿	0.000%
2026-04-29	61.300	62.760	64.500	61.300	1.560	2.549%	2.81万	0.00亿	0.000%
2026-04-28	61.660	61.200	62.380	60.630	-0.790	-1.274%	1.79万	0.00亿	0.000%
2026-04-27	60.990	61.990	64.680	60.930	1.270	2.092%	3.70万	0.00亿	0.000%
2026-04-24	62.000	60.720	62.090	59.710	-1.670	-2.677%	2.14万	0.00亿	0.000%
2026-04-23	63.450	62.390	64.350	62.270	-0.750	-1.188%	1.78万	0.00亿	0.000%
2026-04-22	63.180	63.140	63.750	61.580	-0.680	-1.065%	1.86万	0.00亿	0.000%
2026-04-21	66.790	63.820	66.800	63.600	-3.190	-4.760%	2.16万	0.00亿	0.000%
2026-04-20	67.190	67.010	68.430	66.720	-0.500	-0.741%	1.86万	0.00亿	0.000%
2026-04-17	67.550	67.510	69.160	66.550	-0.600	-0.881%	2.13万	0.00亿	0.000%
2026-04-16	67.670	68.110	68.170	67.180	1.280	1.915%	2.25万	0.00亿	0.000%
2026-04-15	67.720	66.830	68.520	66.570	-1.070	-1.576%	1.68万	0.00亿	0.000%
2026-04-14	66.740	67.900	68.100	66.450	2.200	3.349%	2.54万	0.00亿	0.000%
2026-04-13	65.920	65.700	66.350	64.870	-0.700	-1.054%	1.68万	0.00亿	0.000%
2026-04-10	66.800	66.400	67.500	66.330	0.190	0.287%	1.95万	0.00亿	0.000%
2026-04-09	66.620	66.210	67.270	65.600	-1.090	-1.620%	2.64万	0.00亿	0.000%
2026-04-08	63.210	67.300	69.760	63.210	5.140	8.269%	4.89万	0.00亿	0.000%
2026-04-07	60.330	62.160	62.840	59.380	0.000	0.000%	2.12万	0.00亿	0.000%
2026-04-03	64.390	60.320	64.680	59.120	0.000	0.000%	2.73万	0.00亿	0.000%
2026-04-02	65.950	64.230	66.010	63.070	0.000	0.000%	2.66万	0.00亿	0.000%
2026-04-01	67.760	66.170	69.000	65.010	0.000	0.000%	2.98万	0.00亿	0.000%