卓郎智能（600545）历史行情
以下为卓郎智能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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 3.230 | 3.340 | 3.380 | 3.230 | 0.090 | 2.769% | 4,925.12万 | 1.63亿 | 2.755% |
| 2026-10-19 | 3.320 | 3.250 | 3.320 | 3.100 | -0.080 | -2.402% | 54.31万 | 0.00亿 | 0.000% |
| 2026-10-16 | 3.410 | 3.330 | 3.440 | 3.290 | -0.020 | -0.597% | 45.55万 | 0.00亿 | 0.000% |
| 2026-10-15 | 3.380 | 3.350 | 3.460 | 3.310 | -0.140 | -4.011% | 47.69万 | 0.00亿 | 0.000% |
| 2026-10-14 | 3.600 | 3.490 | 3.620 | 3.480 | -0.130 | -3.591% | 34.36万 | 0.00亿 | 0.000% |
| 2026-10-13 | 3.500 | 3.620 | 3.650 | 3.390 | 0.040 | 1.117% | 56.85万 | 0.00亿 | 0.000% |
| 2026-10-12 | 3.630 | 3.580 | 3.700 | 3.560 | -0.080 | -2.186% | 42.05万 | 0.00亿 | 0.000% |
| 2026-10-09 | 3.820 | 3.660 | 3.840 | 3.480 | -0.190 | -4.935% | 82.00万 | 0.00亿 | 0.000% |
| 2026-10-08 | 3.880 | 3.850 | 4.050 | 3.810 | 0.010 | 0.260% | 82.98万 | 0.00亿 | 0.000% |
| 2026-10-07 | 3.990 | 3.840 | 4.010 | 3.840 | -0.130 | -3.275% | 6,059.15万 | 2.36亿 | 3.389% |
| 2026-10-06 | 3.990 | 3.840 | 4.010 | 3.840 | -0.130 | -3.275% | 6,059.15万 | 2.36亿 | 3.389% |
| 2026-10-05 | 3.990 | 3.840 | 4.010 | 3.840 | -0.130 | -3.275% | 6,059.15万 | 2.36亿 | 3.389% |
| 2026-10-02 | 3.990 | 3.840 | 4.010 | 3.840 | -0.130 | -3.275% | 6,059.15万 | 2.36亿 | 3.389% |
| 2026-10-01 | 3.990 | 3.840 | 4.010 | 3.840 | -0.130 | -3.275% | 6,059.15万 | 2.36亿 | 3.389% |
| 2026-09-30 | 3.990 | 3.840 | 4.010 | 3.840 | -0.130 | -3.275% | 60.59万 | 0.00亿 | 0.000% |
| 2026-09-29 | 3.950 | 3.970 | 4.020 | 3.860 | -0.010 | -0.251% | 53.69万 | 0.00亿 | 0.000% |
| 2026-09-28 | 4.300 | 3.980 | 4.470 | 3.950 | -0.340 | -7.870% | 106.32万 | 0.00亿 | 0.000% |
| 2026-09-27 | 4.400 | 4.320 | 4.600 | 4.300 | -0.100 | -2.262% | 8,857.28万 | 3.89亿 | 4.954% |
| 2026-09-24 | 4.400 | 4.320 | 4.600 | 4.300 | -0.100 | -2.262% | 88.57万 | 0.00亿 | 0.000% |
| 2026-09-23 | 4.550 | 4.420 | 4.790 | 4.390 | -0.080 | -1.778% | 129.87万 | 0.00亿 | 0.000% |
| 2026-09-22 | 4.590 | 4.500 | 4.680 | 4.480 | -0.080 | -1.747% | 95.12万 | 0.00亿 | 0.000% |
| 2026-09-21 | 4.540 | 4.580 | 4.640 | 4.510 | 0.030 | 0.659% | 105.56万 | 0.00亿 | 0.000% |
| 2026-09-18 | 4.620 | 4.550 | 4.620 | 4.450 | -0.020 | -0.438% | 125.11万 | 0.00亿 | 0.000% |
| 2026-09-17 | 4.590 | 4.570 | 4.650 | 4.490 | -0.150 | -3.178% | 190.07万 | 0.00亿 | 0.000% |
| 2026-09-16 | 4.300 | 4.720 | 4.720 | 4.220 | 0.430 | 10.023% | 205.27万 | 0.00亿 | 0.000% |
| 2026-09-15 | 4.420 | 4.290 | 4.550 | 4.280 | -0.160 | -3.596% | 114.31万 | 0.00亿 | 0.000% |
| 2026-09-14 | 4.120 | 4.450 | 4.570 | 4.070 | 0.270 | 6.459% | 196.30万 | 0.00亿 | 0.000% |
| 2026-09-11 | 4.090 | 4.180 | 4.240 | 3.930 | 0.030 | 0.723% | 110.37万 | 0.00亿 | 0.000% |
| 2026-09-10 | 4.120 | 4.150 | 4.510 | 4.100 | -0.020 | -0.480% | 121.87万 | 0.00亿 | 0.000% |
| 2026-09-09 | 4.130 | 4.170 | 4.220 | 4.100 | 0.040 | 0.969% | 46.78万 | 0.00亿 | 0.000% |
| 2026-09-08 | 4.100 | 4.130 | 4.220 | 4.090 | 0.020 | 0.487% | 56.57万 | 0.00亿 | 0.000% |
| 2026-09-07 | 4.080 | 4.110 | 4.280 | 4.080 | 0.040 | 0.983% | 60.25万 | 0.00亿 | 0.000% |
| 2026-09-04 | 4.210 | 4.070 | 4.290 | 4.050 | -0.110 | -2.632% | 54.82万 | 0.00亿 | 0.000% |
| 2026-09-03 | 4.250 | 4.180 | 4.280 | 4.100 | -0.050 | -1.182% | 43.60万 | 0.00亿 | 0.000% |
| 2026-09-02 | 4.260 | 4.230 | 4.290 | 4.170 | -0.070 | -1.628% | 46.92万 | 0.00亿 | 0.000% |
| 2026-09-01 | 4.400 | 4.300 | 4.400 | 4.260 | -0.060 | -1.376% | 49.48万 | 0.00亿 | 0.000% |
| 2026-08-31 | 4.220 | 4.360 | 4.360 | 4.200 | 0.050 | 1.160% | 49.11万 | 0.00亿 | 0.000% |
| 2026-08-28 | 4.360 | 4.310 | 4.450 | 4.290 | -0.040 | -0.920% | 67.76万 | 0.00亿 | 0.000% |
| 2026-08-27 | 4.210 | 4.350 | 4.380 | 4.200 | 0.110 | 2.594% | 57.83万 | 0.00亿 | 0.000% |
| 2026-08-26 | 4.300 | 4.240 | 4.300 | 4.110 | -0.010 | -0.235% | 53.28万 | 0.00亿 | 0.000% |
| 2026-08-25 | 4.010 | 4.250 | 4.280 | 3.960 | 0.170 | 4.167% | 71.19万 | 0.00亿 | 0.000% |
| 2026-08-24 | 4.230 | 4.080 | 4.240 | 3.980 | -0.170 | -4.000% | 69.05万 | 0.00亿 | 0.000% |
| 2026-08-21 | 4.160 | 4.250 | 4.270 | 4.030 | 0.100 | 2.410% | 60.46万 | 0.00亿 | 0.000% |
| 2026-08-20 | 4.200 | 4.150 | 4.240 | 4.100 | 0.050 | 1.220% | 71.12万 | 0.00亿 | 0.000% |
| 2026-08-19 | 4.450 | 4.100 | 4.490 | 4.080 | -0.430 | -9.492% | 112.40万 | 0.00亿 | 0.000% |
| 2026-08-18 | 4.860 | 4.530 | 4.870 | 4.460 | -0.330 | -6.790% | 184.86万 | 0.00亿 | 0.000% |
| 2026-08-17 | 4.510 | 4.860 | 4.860 | 4.460 | 0.440 | 9.955% | 62.54万 | 0.00亿 | 0.000% |
| 2026-08-14 | 4.330 | 4.420 | 4.430 | 4.290 | 0.110 | 2.552% | 54.05万 | 0.00亿 | 0.000% |
| 2026-08-13 | 4.500 | 4.310 | 4.560 | 4.300 | -0.160 | -3.579% | 62.77万 | 0.00亿 | 0.000% |
| 2026-08-12 | 4.350 | 4.470 | 4.480 | 4.340 | 0.110 | 2.523% | 56.81万 | 0.00亿 | 0.000% |
| 2026-08-11 | 4.370 | 4.360 | 4.450 | 4.330 | -0.080 | -1.802% | 58.11万 | 0.00亿 | 0.000% |
| 2026-08-10 | 4.500 | 4.440 | 4.570 | 4.280 | -0.010 | -0.225% | 88.82万 | 0.00亿 | 0.000% |
| 2026-08-07 | 4.350 | 4.450 | 4.480 | 4.190 | 0.100 | 2.299% | 87.09万 | 0.00亿 | 0.000% |
| 2026-08-06 | 4.200 | 4.350 | 4.380 | 4.180 | 0.070 | 1.636% | 86.07万 | 0.00亿 | 0.000% |
| 2026-08-05 | 4.060 | 4.280 | 4.290 | 4.020 | 0.230 | 5.679% | 90.26万 | 0.00亿 | 0.000% |
| 2026-08-04 | 3.880 | 4.050 | 4.070 | 3.840 | 0.180 | 4.651% | 78.42万 | 0.00亿 | 0.000% |
| 2026-08-03 | 3.800 | 3.870 | 3.870 | 3.760 | 0.050 | 1.309% | 69.42万 | 0.00亿 | 0.000% |
| 2026-07-31 | 3.800 | 3.820 | 3.950 | 3.800 | 0.200 | 5.525% | 102.77万 | 0.00亿 | 0.000% |
| 2026-07-30 | 3.810 | 3.620 | 3.880 | 3.580 | -0.220 | -5.729% | 78.24万 | 0.00亿 | 0.000% |
| 2026-07-29 | 3.890 | 3.840 | 3.910 | 3.670 | -0.050 | -1.285% | 92.16万 | 0.00亿 | 0.000% |
| 2026-07-28 | 4.060 | 3.890 | 4.220 | 3.860 | -0.170 | -4.187% | 95.07万 | 0.00亿 | 0.000% |
| 2026-07-27 | 3.850 | 4.060 | 4.070 | 3.780 | 0.230 | 6.005% | 90.65万 | 0.00亿 | 0.000% |
| 2026-07-24 | 3.900 | 3.830 | 4.010 | 3.760 | -0.080 | -2.046% | 68.09万 | 0.00亿 | 0.000% |
| 2026-07-23 | 3.880 | 3.910 | 4.080 | 3.810 | 0.050 | 1.295% | 73.15万 | 0.00亿 | 0.000% |
| 2026-07-22 | 3.900 | 3.860 | 4.100 | 3.820 | -0.110 | -2.771% | 95.26万 | 0.00亿 | 0.000% |
| 2026-07-21 | 3.740 | 3.970 | 3.980 | 3.290 | 0.310 | 8.470% | 134.02万 | 0.00亿 | 0.000% |
| 2026-07-20 | 4.150 | 3.660 | 4.190 | 3.660 | -0.410 | -10.074% | 104.15万 | 0.00亿 | 0.000% |
| 2026-07-17 | 4.530 | 4.070 | 4.540 | 4.030 | -0.410 | -9.152% | 97.60万 | 0.00亿 | 0.000% |
| 2026-07-16 | 4.750 | 4.480 | 4.800 | 4.430 | -0.360 | -7.438% | 90.04万 | 0.00亿 | 0.000% |
| 2026-07-15 | 5.080 | 4.840 | 5.080 | 4.790 | -0.180 | -3.586% | 77.55万 | 0.00亿 | 0.000% |
| 2026-07-14 | 4.810 | 5.020 | 5.060 | 4.700 | 0.150 | 3.080% | 92.75万 | 0.00亿 | 0.000% |
| 2026-07-13 | 5.330 | 4.870 | 5.440 | 4.870 | -0.540 | -9.982% | 90.57万 | 0.00亿 | 0.000% |
| 2026-07-10 | 5.670 | 5.410 | 5.790 | 5.410 | -0.250 | -4.417% | 108.24万 | 0.00亿 | 0.000% |
| 2026-07-09 | 5.430 | 5.660 | 5.730 | 5.280 | 0.330 | 6.191% | 121.94万 | 0.00亿 | 0.000% |
| 2026-07-08 | 5.780 | 5.330 | 5.780 | 5.300 | -0.340 | -5.996% | 87.43万 | 0.00亿 | 0.000% |
| 2026-07-07 | 5.930 | 5.670 | 6.270 | 5.550 | -0.260 | -4.384% | 113.90万 | 0.00亿 | 0.000% |
| 2026-07-06 | 6.370 | 5.930 | 6.480 | 5.900 | -0.330 | -5.272% | 104.52万 | 0.00亿 | 0.000% |
| 2026-07-03 | 6.500 | 6.260 | 6.730 | 6.260 | -0.270 | -4.135% | 144.51万 | 0.00亿 | 0.000% |
| 2026-07-02 | 6.750 | 6.530 | 7.080 | 6.530 | -0.720 | -9.931% | 173.70万 | 0.00亿 | 0.000% |
| 2026-07-01 | 7.660 | 7.250 | 7.730 | 7.250 | -0.800 | -9.938% | 171.06万 | 0.00亿 | 0.000% |
| 2026-06-30 | 7.270 | 8.050 | 8.240 | 7.160 | 0.560 | 7.477% | 325.32万 | 0.00亿 | 0.000% |
| 2026-06-29 | 7.810 | 7.490 | 7.810 | 7.320 | 0.390 | 5.493% | 299.64万 | 0.00亿 | 0.000% |
| 2026-06-26 | 6.700 | 7.100 | 7.100 | 6.700 | 0.650 | 10.078% | 62.48万 | 0.00亿 | 0.000% |
| 2026-06-25 | 6.280 | 6.450 | 6.700 | 6.070 | 0.120 | 1.896% | 137.82万 | 0.00亿 | 0.000% |
| 2026-06-24 | 6.440 | 6.330 | 6.670 | 6.160 | -0.280 | -4.236% | 147.51万 | 0.00亿 | 0.000% |
| 2026-06-23 | 7.000 | 6.610 | 7.080 | 6.610 | -0.730 | -9.946% | 165.98万 | 0.00亿 | 0.000% |
| 2026-06-22 | 7.140 | 7.340 | 7.600 | 6.930 | 0.090 | 1.241% | 269.39万 | 0.00亿 | 0.000% |
| 2026-06-18 | 6.650 | 7.250 | 7.250 | 6.550 | 0.660 | 10.015% | 172.79万 | 0.00亿 | 0.000% |
| 2026-06-17 | 6.650 | 6.590 | 6.910 | 6.400 | 0.010 | 0.152% | 216.15万 | 0.00亿 | 0.000% |
| 2026-06-16 | 6.130 | 6.580 | 6.580 | 6.100 | 0.600 | 10.033% | 139.23万 | 0.00亿 | 0.000% |
| 2026-06-15 | 5.560 | 5.980 | 5.980 | 5.550 | 0.540 | 9.926% | 75.15万 | 0.00亿 | 0.000% |
| 2026-06-12 | 5.950 | 5.440 | 5.950 | 5.420 | -0.320 | -5.556% | 130.00万 | 0.00亿 | 0.000% |
| 2026-06-11 | 5.770 | 5.760 | 6.010 | 5.640 | -0.160 | -2.703% | 118.15万 | 0.00亿 | 0.000% |
| 2026-06-10 | 6.250 | 5.920 | 6.300 | 5.790 | -0.430 | -6.772% | 143.81万 | 0.00亿 | 0.000% |
| 2026-06-09 | 6.600 | 6.350 | 6.840 | 6.230 | 0.100 | 1.600% | 160.78万 | 0.00亿 | 0.000% |
| 2026-06-08 | 6.250 | 6.250 | 6.740 | 6.170 | -0.580 | -8.492% | 147.68万 | 0.00亿 | 0.000% |
| 2026-06-05 | 7.080 | 6.830 | 7.360 | 6.760 | -0.300 | -4.208% | 157.09万 | 0.00亿 | 0.000% |
| 2026-06-04 | 7.260 | 7.130 | 7.600 | 7.010 | -0.050 | -0.696% | 179.79万 | 0.00亿 | 0.000% |
| 2026-06-03 | 7.280 | 7.180 | 7.550 | 7.060 | -0.100 | -1.374% | 168.77万 | 0.00亿 | 0.000% |
| 2026-06-02 | 7.460 | 7.280 | 7.470 | 6.940 | -0.140 | -1.887% | 162.63万 | 0.00亿 | 0.000% |
| 2026-06-01 | 7.830 | 7.420 | 8.180 | 7.310 | -0.460 | -5.838% | 216.59万 | 0.00亿 | 0.000% |
| 2026-05-29 | 7.710 | 7.880 | 8.370 | 7.610 | 0.270 | 3.548% | 242.90万 | 0.00亿 | 0.000% |
| 2026-05-28 | 7.360 | 7.610 | 7.770 | 7.300 | 0.250 | 3.397% | 202.17万 | 0.00亿 | 0.000% |
| 2026-05-27 | 7.140 | 7.360 | 7.630 | 7.030 | 0.190 | 2.650% | 250.17万 | 0.00亿 | 0.000% |
| 2026-05-26 | 6.570 | 7.170 | 7.320 | 6.560 | 0.520 | 7.820% | 315.25万 | 0.00亿 | 0.000% |
| 2026-05-25 | 6.380 | 6.650 | 6.850 | 6.220 | 0.270 | 4.232% | 237.27万 | 0.00亿 | 0.000% |
| 2026-05-22 | 5.900 | 6.380 | 6.380 | 5.880 | 0.580 | 10.000% | 103.79万 | 0.00亿 | 0.000% |
| 2026-05-21 | 5.880 | 5.800 | 6.270 | 5.780 | -0.110 | -1.861% | 149.21万 | 0.00亿 | 0.000% |
| 2026-05-20 | 5.790 | 5.910 | 5.980 | 5.540 | 0.010 | 0.169% | 128.31万 | 0.00亿 | 0.000% |
| 2026-05-19 | 6.040 | 5.900 | 6.150 | 5.750 | -0.190 | -3.120% | 140.09万 | 0.00亿 | 0.000% |
| 2026-05-18 | 6.050 | 6.090 | 6.300 | 5.950 | -0.230 | -3.639% | 172.06万 | 0.00亿 | 0.000% |
| 2026-05-15 | 6.610 | 6.320 | 6.900 | 6.220 | -0.290 | -4.387% | 216.11万 | 0.00亿 | 0.000% |
| 2026-05-14 | 6.410 | 6.610 | 6.760 | 6.150 | 0.330 | 5.255% | 229.57万 | 0.00亿 | 0.000% |
| 2026-05-13 | 6.120 | 6.280 | 6.410 | 6.020 | 0.180 | 2.951% | 242.74万 | 0.00亿 | 0.000% |
| 2026-05-12 | 6.090 | 6.100 | 6.390 | 5.510 | 0.040 | 0.660% | 322.30万 | 0.00亿 | 0.000% |
| 2026-05-11 | 5.940 | 6.060 | 6.060 | 5.800 | 0.550 | 9.982% | 52.92万 | 0.00亿 | 0.000% |
| 2026-05-08 | 5.010 | 5.510 | 5.510 | 5.010 | 0.500 | 9.980% | 158.72万 | 0.00亿 | 0.000% |
| 2026-05-07 | 5.020 | 5.010 | 5.110 | 4.920 | 0.030 | 0.602% | 136.51万 | 0.00亿 | 0.000% |
| 2026-05-06 | 4.900 | 4.980 | 5.050 | 4.740 | 0.090 | 1.840% | 169.34万 | 0.00亿 | 0.000% |
| 2026-04-30 | 5.240 | 4.890 | 5.500 | 4.890 | -0.540 | -9.945% | 209.84万 | 0.00亿 | 0.000% |
| 2026-04-29 | 4.980 | 5.430 | 5.430 | 4.910 | 0.490 | 9.919% | 150.14万 | 0.00亿 | 0.000% |
| 2026-04-28 | 4.810 | 4.940 | 5.170 | 4.810 | -0.010 | -0.202% | 157.33万 | 0.00亿 | 0.000% |
| 2026-04-27 | 4.530 | 4.950 | 4.990 | 4.500 | 0.210 | 4.430% | 216.16万 | 0.00亿 | 0.000% |
| 2026-04-24 | 4.280 | 4.740 | 4.740 | 4.250 | 0.430 | 9.977% | 182.56万 | 0.00亿 | 0.000% |
| 2026-04-23 | 4.300 | 4.310 | 4.350 | 4.170 | -0.020 | -0.462% | 83.95万 | 0.00亿 | 0.000% |
| 2026-04-22 | 4.080 | 4.330 | 4.420 | 4.080 | 0.000 | 0.000% | 122.96万 | 0.00亿 | 0.000% |
| 2026-04-21 | 4.350 | 4.260 | 4.370 | 4.190 | -0.120 | -2.740% | 90.70万 | 0.00亿 | 0.000% |
| 2026-04-20 | 4.300 | 4.380 | 4.500 | 4.250 | 0.000 | 0.000% | 118.95万 | 0.00亿 | 0.000% |
| 2026-04-17 | 4.180 | 4.340 | 4.570 | 4.160 | 0.000 | 0.000% | 153.95万 | 0.00亿 | 0.000% |
| 2026-04-16 | 4.150 | 4.180 | 4.300 | 4.090 | 0.010 | 0.240% | 98.44万 | 4.11亿 | 5.510% |
| 2026-04-15 | 4.270 | 4.170 | 4.300 | 4.120 | 0.000 | 0.000% | 115.38万 | 0.00亿 | 0.000% |
| 2026-04-14 | 4.210 | 4.290 | 4.430 | 4.150 | 0.010 | 0.234% | 168.29万 | 0.00亿 | 0.000% |
| 2026-04-13 | 3.980 | 4.280 | 4.300 | 3.900 | 0.000 | 0.000% | 210.89万 | 0.00亿 | 0.000% |
| 2026-04-10 | 3.990 | 4.110 | 4.350 | 3.980 | 0.000 | 0.000% | 256.69万 | 0.00亿 | 0.000% |
| 2026-04-09 | 3.920 | 3.950 | 4.000 | 3.850 | 0.000 | 0.000% | 111.64万 | 0.00亿 | 0.000% |
| 2026-04-08 | 3.790 | 3.970 | 4.050 | 3.750 | 0.000 | 0.000% | 172.83万 | 0.00亿 | 0.000% |
| 2026-04-07 | 3.650 | 3.680 | 3.830 | 3.610 | 0.000 | 0.000% | 77.70万 | 0.00亿 | 0.000% |
| 2026-04-03 | 3.820 | 3.650 | 3.870 | 3.540 | 0.000 | 0.000% | 97.96万 | 0.00亿 | 0.000% |
| 2026-04-02 | 4.060 | 3.790 | 4.060 | 3.770 | 0.000 | 0.000% | 151.36万 | 0.00亿 | 0.000% |
| 2026-04-01 | 3.790 | 4.000 | 4.000 | 3.700 | 0.000 | 0.000% | 80.72万 | 0.00亿 | 0.000% |