卓锦股份（688701）历史行情

以下为卓锦股份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	8.840	8.680	9.000	8.640	-0.130	-1.476%	209.49万	0.18亿	1.560%
2026-10-01	8.840	8.680	9.000	8.640	-0.130	-1.476%	209.49万	0.18亿	1.560%
2026-09-30	8.840	8.680	9.000	8.640	-0.130	-1.476%	209.49万	0.00亿	0.000%
2026-09-29	8.570	8.810	8.930	8.570	0.180	2.086%	237.23万	0.00亿	0.000%
2026-09-28	8.590	8.630	8.770	8.480	0.010	0.116%	263.65万	0.00亿	0.000%
2026-09-27	8.650	8.620	8.790	8.540	-0.080	-0.920%	250.53万	0.22亿	1.866%
2026-09-24	8.650	8.620	8.790	8.540	-0.080	-0.920%	250.53万	0.00亿	0.000%
2026-09-23	8.730	8.700	8.830	8.570	0.010	0.115%	144.33万	0.00亿	0.000%
2026-09-22	8.680	8.690	8.770	8.550	0.060	0.695%	191.10万	0.00亿	0.000%
2026-09-21	8.700	8.630	8.750	8.570	0.020	0.232%	154.89万	0.00亿	0.000%
2026-09-18	8.660	8.610	8.850	8.540	-0.050	-0.577%	169.12万	0.00亿	0.000%
2026-09-17	8.650	8.660	8.710	8.440	0.050	0.581%	203.85万	0.00亿	0.000%
2026-09-16	8.500	8.610	8.750	8.360	0.090	1.056%	200.48万	0.00亿	0.000%
2026-09-15	8.800	8.520	8.850	8.450	-0.320	-3.620%	230.51万	0.00亿	0.000%
2026-09-14	8.530	8.840	8.970	8.530	0.160	1.843%	254.49万	0.00亿	0.000%
2026-09-11	8.950	8.680	9.080	8.470	-0.360	-3.982%	338.71万	0.00亿	0.000%
2026-09-10	9.170	9.040	9.170	8.900	-0.130	-1.418%	261.97万	0.00亿	0.000%
2026-09-09	9.320	9.170	9.430	9.130	-0.110	-1.185%	199.13万	0.00亿	0.000%
2026-09-08	9.280	9.280	9.430	9.260	-0.050	-0.536%	237.25万	0.00亿	0.000%
2026-09-07	9.260	9.330	9.580	9.260	-0.020	-0.214%	242.57万	0.00亿	0.000%
2026-09-04	9.430	9.350	9.590	9.300	-0.030	-0.320%	206.14万	0.00亿	0.000%
2026-09-03	9.490	9.380	9.720	9.370	-0.120	-1.263%	230.89万	0.00亿	0.000%
2026-09-02	9.430	9.500	9.580	9.340	-0.030	-0.315%	251.79万	0.00亿	0.000%
2026-09-01	9.390	9.530	9.670	9.300	0.140	1.491%	326.52万	0.00亿	0.000%
2026-08-31	9.090	9.390	9.460	9.090	0.110	1.185%	338.54万	0.00亿	0.000%
2026-08-28	9.570	9.280	9.570	9.080	0.030	0.324%	310.11万	0.00亿	0.000%
2026-08-27	9.190	9.250	9.460	8.920	0.150	1.648%	411.94万	0.00亿	0.000%
2026-08-26	8.660	9.100	9.330	8.660	0.400	4.598%	341.94万	0.00亿	0.000%
2026-08-25	8.160	8.700	8.850	8.160	0.430	5.200%	242.01万	0.00亿	0.000%
2026-08-24	8.560	8.270	8.560	8.220	-0.180	-2.130%	194.03万	0.00亿	0.000%
2026-08-21	8.370	8.450	8.570	8.180	0.090	1.077%	187.94万	0.00亿	0.000%
2026-08-20	8.110	8.360	8.460	8.040	0.320	3.980%	235.50万	0.00亿	0.000%
2026-08-19	8.320	8.040	8.420	7.980	-0.300	-3.597%	241.76万	0.00亿	0.000%
2026-08-18	8.390	8.340	8.640	8.300	-0.050	-0.596%	200.23万	0.00亿	0.000%
2026-08-17	8.150	8.390	8.420	8.070	0.290	3.580%	239.98万	0.00亿	0.000%
2026-08-14	8.040	8.100	8.210	7.920	0.090	1.124%	186.11万	0.00亿	0.000%
2026-08-13	8.080	8.010	8.140	7.990	-0.110	-1.355%	181.86万	0.00亿	0.000%
2026-08-12	7.970	8.120	8.150	7.900	0.150	1.882%	210.32万	0.00亿	0.000%
2026-08-11	8.020	7.970	8.220	7.850	-0.250	-3.041%	242.39万	0.00亿	0.000%
2026-08-10	7.790	8.220	8.240	7.550	0.470	6.065%	380.73万	0.00亿	0.000%
2026-08-07	7.760	7.750	7.910	7.500	0.070	0.911%	232.62万	0.00亿	0.000%
2026-08-06	7.690	7.680	7.830	7.530	-0.060	-0.775%	230.34万	0.00亿	0.000%
2026-08-05	7.580	7.740	8.080	7.510	0.240	3.200%	484.35万	0.00亿	0.000%
2026-08-04	7.520	7.500	7.700	7.300	0.100	1.351%	370.15万	0.00亿	0.000%
2026-08-03	6.900	7.400	7.450	6.840	0.500	7.246%	385.36万	0.00亿	0.000%
2026-07-31	6.600	6.900	7.000	6.600	0.230	3.448%	237.12万	0.00亿	0.000%
2026-07-30	6.810	6.670	6.990	6.450	-0.140	-2.056%	272.31万	0.00亿	0.000%
2026-07-29	6.470	6.810	6.860	6.470	0.210	3.182%	290.85万	0.00亿	0.000%
2026-07-28	6.510	6.600	6.740	6.480	0.090	1.382%	292.50万	0.00亿	0.000%
2026-07-27	6.110	6.510	6.540	6.110	0.270	4.327%	250.87万	0.00亿	0.000%
2026-07-24	6.440	6.240	6.440	6.130	-0.220	-3.406%	212.97万	0.00亿	0.000%
2026-07-23	6.160	6.460	6.500	6.160	0.240	3.859%	234.36万	0.00亿	0.000%
2026-07-22	6.340	6.220	6.400	6.140	-0.120	-1.893%	276.04万	0.00亿	0.000%
2026-07-21	6.470	6.340	6.470	5.880	-0.060	-0.938%	345.43万	0.00亿	0.000%
2026-07-20	6.640	6.400	7.000	6.220	-0.240	-3.614%	431.99万	0.00亿	0.000%
2026-07-17	7.040	6.640	7.380	6.620	-0.550	-7.650%	382.82万	0.00亿	0.000%
2026-07-16	7.190	7.190	7.340	7.030	-0.050	-0.691%	208.53万	0.00亿	0.000%
2026-07-15	7.170	7.240	7.460	7.030	0.120	1.685%	289.22万	0.00亿	0.000%
2026-07-14	6.920	7.120	7.120	6.780	0.110	1.569%	284.97万	0.00亿	0.000%
2026-07-13	7.070	7.010	7.340	6.840	-0.120	-1.683%	288.42万	0.00亿	0.000%
2026-07-10	6.940	7.130	7.390	6.890	0.130	1.857%	247.51万	0.00亿	0.000%
2026-07-09	6.800	7.000	7.000	6.690	0.140	2.041%	259.76万	0.00亿	0.000%
2026-07-08	7.120	6.860	7.120	6.810	-0.250	-3.516%	241.80万	0.00亿	0.000%
2026-07-07	7.410	7.110	7.430	7.000	-0.290	-3.919%	326.05万	0.00亿	0.000%
2026-07-06	7.720	7.400	7.770	7.380	-0.310	-4.021%	250.23万	0.00亿	0.000%
2026-07-03	7.560	7.710	7.860	7.550	0.160	2.119%	315.61万	0.00亿	0.000%
2026-07-02	7.760	7.550	8.040	7.490	-0.170	-2.202%	337.50万	0.00亿	0.000%
2026-07-01	7.530	7.720	7.910	7.280	0.190	2.523%	360.24万	0.00亿	0.000%
2026-06-30	7.570	7.530	7.600	7.350	0.010	0.133%	228.73万	0.00亿	0.000%
2026-06-29	7.690	7.520	7.690	7.100	0.120	1.622%	342.68万	0.00亿	0.000%
2026-06-26	7.610	7.400	7.650	7.260	-0.370	-4.762%	246.03万	0.00亿	0.000%
2026-06-25	8.000	7.770	8.090	7.510	-0.010	-0.129%	280.95万	0.00亿	0.000%
2026-06-24	8.030	7.780	8.400	7.720	-0.250	-3.113%	500.65万	0.00亿	0.000%
2026-06-23	7.970	8.030	8.240	7.910	0.050	0.627%	278.44万	0.00亿	0.000%
2026-06-22	7.800	7.980	8.080	7.510	0.120	1.527%	366.82万	0.00亿	0.000%
2026-06-18	7.960	7.860	8.050	7.780	-0.150	-1.873%	222.26万	0.00亿	0.000%
2026-06-17	8.360	8.010	8.360	7.930	-0.250	-3.027%	265.17万	0.00亿	0.000%
2026-06-16	8.280	8.260	8.380	8.030	-0.020	-0.242%	209.89万	0.00亿	0.000%
2026-06-15	8.630	8.280	8.880	8.260	-0.200	-2.358%	285.77万	0.00亿	0.000%
2026-06-12	8.510	8.480	8.660	8.300	0.010	0.118%	269.47万	0.00亿	0.000%
2026-06-11	8.560	8.470	8.650	8.200	-0.150	-1.740%	270.39万	0.00亿	0.000%
2026-06-10	8.760	8.620	8.850	8.380	-0.150	-1.710%	299.36万	0.00亿	0.000%
2026-06-09	8.790	8.770	9.060	8.670	-0.120	-1.350%	283.81万	0.00亿	0.000%
2026-06-08	9.000	8.890	9.400	8.610	-0.370	-3.996%	360.94万	0.00亿	0.000%
2026-06-05	9.130	9.260	9.560	8.900	0.050	0.543%	302.61万	0.00亿	0.000%
2026-06-04	9.330	9.210	9.440	9.150	-0.230	-2.436%	339.05万	0.00亿	0.000%
2026-06-03	9.790	9.440	9.790	9.340	-0.210	-2.176%	320.60万	0.00亿	0.000%
2026-06-02	9.810	9.650	10.090	9.520	-0.160	-1.631%	338.27万	0.00亿	0.000%
2026-06-01	9.690	9.810	10.040	9.360	0.180	1.869%	362.37万	0.00亿	0.000%
2026-05-29	9.980	9.630	10.220	9.600	-0.300	-3.021%	433.97万	0.00亿	0.000%
2026-05-28	10.030	9.930	10.200	9.760	-0.170	-1.683%	389.19万	0.00亿	0.000%
2026-05-27	10.320	10.100	10.620	9.830	-0.250	-2.415%	541.28万	0.00亿	0.000%
2026-05-26	10.100	10.350	11.880	10.100	0.250	2.475%	788.90万	0.00亿	0.000%
2026-05-25	10.550	10.100	10.560	9.940	-0.430	-4.084%	274.13万	0.00亿	0.000%
2026-05-22	10.340	10.530	10.580	10.110	0.260	2.532%	230.43万	0.00亿	0.000%
2026-05-21	10.630	10.270	10.790	10.080	-0.400	-3.749%	219.18万	0.00亿	0.000%
2026-05-20	10.780	10.670	10.800	10.550	-0.110	-1.020%	212.34万	0.00亿	0.000%
2026-05-19	10.950	10.780	11.170	10.590	-0.120	-1.101%	203.95万	0.00亿	0.000%
2026-05-18	10.680	10.900	10.990	10.450	0.310	2.927%	243.64万	0.00亿	0.000%
2026-05-15	10.860	10.590	10.910	10.350	-0.220	-2.035%	223.79万	0.00亿	0.000%
2026-05-14	10.730	10.810	11.020	10.560	0.120	1.123%	270.06万	0.00亿	0.000%
2026-05-13	10.880	10.690	10.880	10.620	-0.160	-1.475%	233.21万	0.00亿	0.000%
2026-05-12	11.080	10.850	11.200	10.730	-0.170	-1.543%	281.96万	0.00亿	0.000%
2026-05-11	10.920	11.020	11.080	10.780	0.140	1.287%	228.92万	0.00亿	0.000%
2026-05-08	10.730	10.880	10.980	10.640	0.140	1.304%	321.96万	0.00亿	0.000%
2026-05-07	10.510	10.740	10.980	10.360	0.230	2.188%	372.58万	0.00亿	0.000%
2026-05-06	10.280	10.510	12.230	10.020	0.310	3.039%	473.53万	0.00亿	0.000%
2026-04-30	9.940	10.200	10.390	9.900	0.270	2.719%	279.81万	0.00亿	0.000%
2026-04-29	9.660	9.930	10.100	9.410	0.380	3.979%	318.86万	0.00亿	0.000%
2026-04-28	9.420	9.550	9.670	9.370	0.120	1.273%	224.91万	0.00亿	0.000%
2026-04-27	9.130	9.430	9.680	9.050	0.220	2.389%	224.63万	0.00亿	0.000%
2026-04-24	9.010	9.210	9.320	8.870	0.200	2.220%	261.33万	0.00亿	0.000%
2026-04-23	9.110	9.010	9.170	8.950	-0.110	-1.206%	183.93万	0.00亿	0.000%
2026-04-22	9.190	9.120	9.250	9.060	-0.140	-1.512%	143.74万	0.00亿	0.000%
2026-04-21	9.180	9.260	9.380	9.180	0.040	0.434%	170.13万	0.00亿	0.000%
2026-04-20	9.210	9.220	9.300	9.040	0.020	0.217%	294.60万	0.00亿	0.000%
2026-04-17	9.550	9.200	9.590	9.110	-0.350	-3.665%	246.06万	0.00亿	0.000%
2026-04-16	9.160	9.550	9.650	9.090	0.340	3.692%	232.36万	0.00亿	0.000%
2026-04-15	9.270	9.210	9.460	9.150	-0.070	-0.754%	170.40万	0.00亿	0.000%
2026-04-14	9.490	9.280	9.500	9.150	-0.080	-0.855%	208.58万	0.00亿	0.000%
2026-04-13	9.490	9.360	9.500	9.210	-0.070	-0.742%	274.62万	0.00亿	0.000%
2026-04-10	10.370	9.430	10.370	9.380	-0.450	-4.555%	388.38万	0.00亿	0.000%
2026-04-09	10.030	9.880	10.420	9.850	-0.150	-1.496%	416.96万	0.00亿	0.000%
2026-04-08	9.180	10.030	10.280	9.110	0.980	10.829%	421.05万	0.00亿	0.000%
2026-04-07	8.780	9.050	9.140	8.780	0.000	0.000%	250.57万	0.00亿	0.000%
2026-04-03	9.120	8.790	9.160	8.670	0.000	0.000%	247.27万	0.00亿	0.000%
2026-04-02	9.480	9.090	9.480	9.010	0.000	0.000%	179.15万	0.00亿	0.000%
2026-04-01	9.470	9.400	9.550	8.960	0.000	0.000%	285.47万	0.00亿	0.000%