卓易信息（688258）历史行情

以下为卓易信息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
2026-10-02	86.250	83.000	86.250	82.560	-1.970	-2.318%	174.84万	1.46亿	1.443%
2026-10-01	86.250	83.000	86.250	82.560	-1.970	-2.318%	174.84万	1.46亿	1.443%
2026-09-30	86.250	83.000	86.250	82.560	-1.970	-2.318%	174.84万	0.00亿	0.000%
2026-09-29	82.210	84.970	85.680	81.000	2.770	3.370%	262.33万	0.00亿	0.000%
2026-09-28	86.840	82.200	87.660	80.900	-5.940	-6.739%	346.89万	0.00亿	0.000%
2026-09-27	90.420	88.140	91.650	88.080	-3.230	-3.535%	254.93万	2.28亿	2.104%
2026-09-24	90.420	88.140	91.650	88.080	-3.230	-3.535%	254.93万	0.00亿	0.000%
2026-09-23	93.430	91.370	94.140	91.000	-2.960	-3.138%	325.99万	0.00亿	0.000%
2026-09-22	92.820	94.330	97.750	90.520	7.080	8.115%	666.87万	0.00亿	0.000%
2026-09-21	91.000	87.250	91.790	86.160	-3.150	-3.485%	415.29万	0.00亿	0.000%
2026-09-18	89.820	90.400	91.370	89.030	2.490	2.832%	231.65万	0.00亿	0.000%
2026-09-17	90.000	87.910	91.400	87.530	-1.950	-2.170%	193.36万	0.00亿	0.000%
2026-09-16	87.900	89.860	91.300	86.300	1.960	2.230%	237.91万	0.00亿	0.000%
2026-09-15	88.860	87.900	89.700	87.410	0.080	0.091%	170.50万	0.00亿	0.000%
2026-09-14	87.740	87.820	88.970	86.280	-0.980	-1.104%	178.34万	0.00亿	0.000%
2026-09-11	89.410	88.800	90.770	86.130	-1.460	-1.618%	299.70万	0.00亿	0.000%
2026-09-10	91.270	90.260	92.360	89.630	-1.740	-1.891%	192.38万	0.00亿	0.000%
2026-09-09	92.110	92.000	95.150	91.330	0.000	0.000%	288.74万	0.00亿	0.000%
2026-09-08	94.480	92.000	95.620	91.600	-2.990	-3.148%	352.31万	0.00亿	0.000%
2026-09-07	94.450	94.990	96.600	93.130	0.540	0.572%	296.68万	0.00亿	0.000%
2026-09-04	99.300	94.450	101.970	93.360	-2.120	-2.195%	503.86万	0.00亿	0.000%
2026-09-03	101.000	96.570	102.500	94.560	0.190	0.197%	391.35万	0.00亿	0.000%
2026-09-02	98.000	96.380	98.900	96.300	-2.840	-2.862%	200.69万	0.00亿	0.000%
2026-09-01	101.060	99.220	103.070	98.280	-1.180	-1.175%	347.26万	0.00亿	0.000%
2026-08-31	91.000	100.400	101.470	91.000	5.160	5.418%	450.64万	0.00亿	0.000%
2026-08-28	96.700	95.240	101.000	95.070	0.550	0.581%	546.59万	0.00亿	0.000%
2026-08-27	92.000	94.690	95.260	90.500	2.690	2.924%	354.60万	0.00亿	0.000%
2026-08-26	91.700	92.000	92.860	89.770	-0.500	-0.541%	178.51万	0.00亿	0.000%
2026-08-25	91.700	92.500	93.500	88.180	-0.230	-0.248%	216.85万	0.00亿	0.000%
2026-08-24	97.300	92.730	97.410	90.070	-4.560	-4.687%	274.44万	0.00亿	0.000%
2026-08-21	97.750	97.290	98.600	95.080	-0.510	-0.521%	176.68万	0.00亿	0.000%
2026-08-20	101.360	97.800	101.810	96.160	-0.590	-0.600%	286.94万	0.00亿	0.000%
2026-08-19	106.000	98.390	107.600	98.100	-11.230	-10.244%	420.20万	0.00亿	0.000%
2026-08-18	108.630	109.620	109.960	104.600	0.970	0.893%	301.08万	0.00亿	0.000%
2026-08-17	107.030	108.650	108.770	104.560	1.400	1.305%	398.81万	0.00亿	0.000%
2026-08-14	105.340	107.250	108.300	102.240	1.510	1.428%	471.63万	0.00亿	0.000%
2026-08-13	109.540	105.740	112.400	105.660	-3.560	-3.257%	388.90万	0.00亿	0.000%
2026-08-12	110.000	109.300	111.960	108.500	0.000	0.000%	244.81万	0.00亿	0.000%
2026-08-11	111.700	109.300	112.700	108.000	-2.370	-2.122%	293.98万	0.00亿	0.000%
2026-08-10	114.860	111.670	115.300	110.330	-2.390	-2.095%	344.25万	0.00亿	0.000%
2026-08-07	112.570	114.060	115.450	107.880	0.350	0.308%	472.76万	0.00亿	0.000%
2026-08-06	114.220	113.710	118.200	111.380	-1.300	-1.130%	558.15万	0.00亿	0.000%
2026-08-05	99.300	115.010	117.180	98.700	14.710	14.666%	703.90万	0.00亿	0.000%
2026-08-04	98.000	100.300	100.600	96.000	5.770	6.104%	447.38万	0.00亿	0.000%
2026-08-03	99.000	94.530	101.490	93.870	-6.990	-6.885%	585.40万	0.00亿	0.000%
2026-07-31	91.540	101.520	104.630	91.000	14.330	16.435%	796.02万	0.00亿	0.000%
2026-07-30	91.400	87.190	95.500	87.030	-4.250	-4.648%	348.35万	0.00亿	0.000%
2026-07-29	95.170	91.440	95.770	89.010	-3.720	-3.909%	277.09万	0.00亿	0.000%
2026-07-28	96.870	95.160	100.950	94.590	-3.690	-3.733%	215.55万	0.00亿	0.000%
2026-07-27	93.850	98.850	99.250	91.390	4.720	5.014%	284.30万	0.00亿	0.000%
2026-07-24	98.000	94.130	99.540	93.710	-5.550	-5.568%	309.87万	0.00亿	0.000%
2026-07-23	103.990	99.680	103.990	97.220	-2.670	-2.609%	297.49万	0.00亿	0.000%
2026-07-22	107.900	102.350	108.570	101.800	-5.380	-4.994%	356.95万	0.00亿	0.000%
2026-07-21	100.000	107.730	109.000	88.010	7.730	7.730%	665.86万	0.00亿	0.000%
2026-07-20	108.060	100.000	109.290	95.960	-6.880	-6.437%	510.24万	0.00亿	0.000%
2026-07-17	123.500	106.880	125.980	105.520	-18.020	-14.428%	681.22万	0.00亿	0.000%
2026-07-16	124.990	124.900	130.490	121.550	-1.920	-1.514%	474.35万	0.00亿	0.000%
2026-07-15	121.380	126.820	133.830	119.400	3.830	3.114%	729.90万	0.00亿	0.000%
2026-07-14	145.000	122.990	147.350	114.860	-14.810	-10.747%	961.20万	0.00亿	0.000%
2026-07-13	136.930	137.800	142.990	134.070	2.090	1.540%	770.03万	0.00亿	0.000%
2026-07-10	135.000	135.710	143.690	132.940	-2.280	-1.652%	867.49万	0.00亿	0.000%
2026-07-09	121.200	137.990	138.800	121.100	14.510	11.751%	929.00万	0.00亿	0.000%
2026-07-08	118.380	123.480	129.880	114.510	6.100	5.197%	683.46万	0.00亿	0.000%
2026-07-07	115.100	117.380	120.220	114.110	1.020	0.877%	301.86万	0.00亿	0.000%
2026-07-06	117.740	116.360	122.430	115.200	-2.450	-2.062%	278.22万	0.00亿	0.000%
2026-07-03	118.350	118.810	120.800	114.280	-0.290	-0.243%	345.48万	0.00亿	0.000%
2026-07-02	123.800	119.100	125.720	118.990	-2.350	-1.935%	505.02万	0.00亿	0.000%
2026-07-01	118.440	121.450	122.470	117.880	3.010	2.541%	375.25万	0.00亿	0.000%
2026-06-30	109.900	118.440	120.600	109.000	7.950	7.195%	425.48万	0.00亿	0.000%
2026-06-29	111.700	110.490	115.800	109.410	-2.650	-2.342%	344.85万	0.00亿	0.000%
2026-06-26	119.480	113.140	119.900	113.140	-8.230	-6.781%	350.64万	0.00亿	0.000%
2026-06-25	121.290	121.370	123.120	115.920	-1.060	-0.866%	431.35万	0.00亿	0.000%
2026-06-24	122.010	122.430	123.120	117.000	0.910	0.749%	354.62万	0.00亿	0.000%
2026-06-23	128.000	121.520	128.000	120.400	-8.550	-6.573%	445.69万	0.00亿	0.000%
2026-06-22	129.280	130.070	131.100	125.180	1.540	1.198%	458.24万	0.00亿	0.000%
2026-06-18	129.560	128.530	133.580	128.210	0.530	0.414%	498.48万	0.00亿	0.000%
2026-06-17	125.010	128.000	133.400	123.050	6.010	4.927%	557.76万	0.00亿	0.000%
2026-06-16	126.900	121.990	126.900	121.500	-5.210	-4.096%	410.76万	0.00亿	0.000%
2026-06-15	123.910	127.200	128.200	121.140	5.700	4.691%	423.57万	0.00亿	0.000%
2026-06-12	121.900	121.500	125.440	120.640	1.800	1.504%	297.68万	0.00亿	0.000%
2026-06-11	120.900	119.700	122.790	116.760	-2.460	-2.014%	295.08万	0.00亿	0.000%
2026-06-10	124.780	122.160	125.900	119.490	-5.640	-4.413%	415.79万	0.00亿	0.000%
2026-06-09	125.230	127.800	129.120	121.900	4.900	3.987%	309.70万	0.00亿	0.000%
2026-06-08	117.900	122.900	128.780	115.090	-3.400	-2.692%	366.50万	0.00亿	0.000%
2026-06-05	132.230	126.300	133.070	126.300	-8.390	-6.229%	500.13万	0.00亿	0.000%
2026-06-04	140.400	134.690	142.450	131.900	-9.760	-6.757%	751.79万	0.00亿	0.000%
2026-06-03	147.380	144.450	148.040	140.400	-5.170	-3.455%	764.94万	0.00亿	0.000%
2026-06-02	147.900	149.620	150.860	136.080	5.510	3.823%	1,013.61万	0.00亿	0.000%
2026-06-01	144.900	144.110	150.900	140.700	6.700	4.876%	1,126.29万	0.00亿	0.000%
2026-05-29	146.890	137.410	147.700	135.910	-4.490	-3.164%	953.36万	0.00亿	0.000%
2026-05-28	132.840	141.900	144.550	128.600	10.100	7.663%	823.60万	0.00亿	0.000%
2026-05-27	139.900	131.800	140.720	131.500	-9.020	-6.405%	557.04万	0.00亿	0.000%
2026-05-26	136.910	140.820	142.750	131.900	1.960	1.411%	727.89万	0.00亿	0.000%
2026-05-25	132.400	138.860	139.770	127.010	7.870	6.008%	895.55万	0.00亿	0.000%
2026-05-22	127.020	130.990	132.920	125.900	4.100	3.231%	403.73万	0.00亿	0.000%
2026-05-21	136.780	126.890	139.260	126.060	-6.810	-5.093%	581.34万	0.00亿	0.000%
2026-05-20	140.030	133.700	141.400	133.060	-6.230	-4.452%	553.79万	0.00亿	0.000%
2026-05-19	137.670	139.930	139.950	135.710	4.250	3.132%	608.84万	0.00亿	0.000%
2026-05-18	132.900	135.680	138.860	132.330	1.760	1.314%	438.48万	0.00亿	0.000%
2026-05-15	131.400	133.920	139.780	131.400	2.020	1.531%	596.73万	0.00亿	0.000%
2026-05-14	141.200	131.900	143.090	131.900	-9.860	-6.955%	696.66万	0.00亿	0.000%
2026-05-13	135.900	141.760	142.760	133.800	2.860	2.059%	703.95万	0.00亿	0.000%
2026-05-12	144.900	138.900	145.750	134.400	-8.680	-5.882%	1,033.22万	0.00亿	0.000%
2026-05-11	151.900	147.580	156.900	142.680	-0.820	-0.553%	961.85万	0.00亿	0.000%
2026-05-08	154.290	148.400	156.070	144.280	-1.900	-1.264%	1,135.30万	0.00亿	0.000%
2026-05-07	148.400	150.300	152.060	141.950	5.910	4.093%	1,227.58万	0.00亿	0.000%
2026-05-06	129.900	144.390	144.390	129.900	24.080	20.015%	767.60万	0.00亿	0.000%
2026-04-30	118.460	120.310	122.020	116.280	1.610	1.356%	465.20万	0.00亿	0.000%
2026-04-29	118.900	118.700	121.700	115.500	-0.700	-0.586%	476.99万	0.00亿	0.000%
2026-04-28	131.400	119.400	131.400	116.080	-11.450	-8.750%	759.61万	0.00亿	0.000%
2026-04-27	129.900	130.850	133.610	126.280	3.730	2.934%	767.77万	0.00亿	0.000%
2026-04-24	120.900	127.120	130.710	117.690	8.180	6.877%	801.50万	0.00亿	0.000%
2026-04-23	122.900	118.940	126.970	116.900	-6.600	-5.257%	507.97万	0.00亿	0.000%
2026-04-22	124.890	125.540	128.680	119.900	6.710	5.647%	894.59万	0.00亿	0.000%
2026-04-21	116.500	118.830	121.700	111.930	2.840	2.448%	617.00万	0.00亿	0.000%
2026-04-20	114.070	115.990	119.700	111.910	2.570	2.266%	465.29万	0.00亿	0.000%
2026-04-17	115.090	113.420	115.200	111.680	-0.580	-0.509%	371.03万	0.00亿	0.000%
2026-04-16	107.900	114.000	116.200	107.880	7.600	7.143%	614.06万	0.00亿	0.000%
2026-04-15	110.500	106.400	110.850	105.800	-3.350	-3.052%	330.62万	0.00亿	0.000%
2026-04-14	109.900	109.750	113.590	108.900	2.650	2.474%	441.34万	0.00亿	0.000%
2026-04-13	110.720	107.100	111.890	105.290	-5.100	-4.545%	488.21万	0.00亿	0.000%
2026-04-10	110.900	112.200	115.180	110.730	0.990	0.890%	347.22万	0.00亿	0.000%
2026-04-09	115.900	111.210	116.900	110.500	-7.960	-6.680%	498.32万	0.00亿	0.000%
2026-04-08	112.700	119.170	120.400	110.720	12.670	11.897%	539.26万	0.00亿	0.000%
2026-04-07	108.200	106.500	110.400	106.150	0.000	0.000%	317.78万	0.00亿	0.000%
2026-04-03	108.900	108.560	110.400	105.910	0.000	0.000%	262.40万	0.00亿	0.000%
2026-04-02	111.840	108.930	112.700	107.900	0.000	0.000%	315.77万	0.00亿	0.000%
2026-04-01	111.420	112.800	115.650	108.920	0.000	0.000%	476.15万	0.00亿	0.000%