卓郎智能( 600545.SH 上证) | 日期 | 开盘 | 最高 | 最低 | 收盘 | 升跌% | 收盘/ | 收盘/ | 交易量 | 交易金额 | 钱流 | 日均价 | 升跌% | 3天均 | 升跌% | 5天均 | 升跌% | 10天均 | 升跌% | 升跌均 | 连 | | | | | | | 日均价 | 10日均 | (股) | (元) | | | | | | | | | | 10天 | 续 | | | | | | | | | | |  | | | | | | | | | | |
| 2022-05-19 | 3.42 | 3.47 | 3.41 | 3.47 | -0.86% | 0.81% | -0.94% | 19,521,000 | 67,190,000 | 43% | 3.44 | -1.46% | 3.47 | -1.36% | 3.56 | -1.06% | 3.50 | 0.98% | 1.50% |  |
| 2022-05-18 | 3.49 | 3.54 | 3.43 | 3.50 | 0.57% | 0.20% | 0.89% | 22,171,600 | 77,437,000 | 46% | 3.49 | 0.46% | 3.52 | -1.87% | 3.60 | 0.45% | 3.47 | 1.40% | 1.61% |  |
| 2022-05-17 | 3.57 | 3.57 | 3.43 | 3.48 | -1.69% | 0.09% | 1.72% | 24,685,500 | 85,829,000 | 48% | 3.48 | -2.30% | 3.59 | -1.02% | 3.58 | 0.34% | 3.42 | 0.29% | 1.54% | |
| 2022-05-16 | 3.64 | 3.66 | 3.50 | 3.54 | -2.75% | -0.53% | 3.78% | 41,997,100 | 149,476,000 | 87% | 3.56 | -2.44% | 3.62 | 0.72% | 3.57 | 0.73% | 3.41 | 1.19% | 1.45% | |
| 2022-05-13 | 3.57 | 3.76 | 3.54 | 3.64 | 0.55% | -0.22% | 7.98% | 64,562,300 | 235,513,000 | 147% | 3.65 | 0.36% | 3.60 | 1.58% | 3.54 | 2.19% | 3.37 | 2.09% | 1.12% | |
| 2022-05-12 | 3.33 | 3.71 | 3.33 | 3.62 | 7.42% | -0.41% | 9.63% | 95,487,000 | 347,129,000 | 246% | 3.64 | 5.27% | 3.54 | 3.99% | 3.47 | 4.02% | 3.30 | 3.54% | 0.72% | |
| 2022-05-11 | 3.44 | 3.57 | 3.37 | 3.37 | -2.60% | -2.40% | 5.68% | 47,259,800 | 163,182,000 | 146% | 3.45 | 1.26% | 3.41 | 1.92% | 3.33 | 2.81% | 3.19 | 1.79% | 0.24% | |
| 2022-05-10 | 3.29 | 3.49 | 3.27 | 3.46 | 3.59% | 1.47% | 10.44% | 35,170,600 | 119,948,000 | 117% | 3.41 | 2.31% | 3.34 | 1.95% | 3.24 | 1.19% | 3.13 | 1.39% | -0.10% | |
| 2022-05-09 | 3.31 | 3.42 | 3.27 | 3.34 | 0.00% | 0.21% | 8.09% | 31,995,800 | 106,654,000 | 109% | 3.33 | 0.94% | 3.28 | 2.66% | 3.20 | 2.20% | 3.09 | 0.78% | -0.49% | |
| 2022-05-06 | 3.12 | 3.40 | 3.12 | 3.34 | 1.52% | 1.15% | 8.94% | 55,177,200 | 182,217,000 | 200% | 3.30 | 2.23% | 3.19 | 2.01% | 3.14 | 3.47% | 3.07 | 1.49% | -0.72% | |
| 2022-05-05 | 3.08 | 3.35 | 3.04 | 3.29 | 4.78% | 1.86% | 8.90% | 64,109,500 | 207,044,000 | 264% | 3.23 | 5.80% | 3.13 | 6.25% | 3.03 | 4.59% | 3.02 | 2.13% | -0.92% | |
| 2022-04-29 | 3.05 | 3.14 | 2.90 | 3.14 | 10.18% | 2.85% | 6.15% | 59,895,500 | 182,874,000 | 302% | 3.05 | 7.12% | 2.95 | 10.92% | 2.90 | 3.84% | 2.96 | 0.75% | -1.19% | |
| 2022-04-28 | 2.85 | 2.85 | 2.85 | 2.85 | 10.04% | 0.00% | -2.93% | 6,410,800 | 18,271,000 | 38% | 2.85 | 11.98% | 2.66 | -1.99% | 2.79 | -1.62% | 2.94 | -0.68% | -1.32% | |
| 2022-04-27 | 2.55 | 2.61 | 2.47 | 2.59 | 0.39% | 1.77% | -12.38% | 14,532,800 | 36,979,000 | 76% | 2.55 | -4.97% | 2.71 | -4.78% | 2.84 | -2.91% | 2.96 | -2.05% | -1.28% | |
| 2022-04-26 | 2.81 | 2.83 | 2.55 | 2.58 | -7.19% | -3.66% | -14.51% | 16,800,500 | 44,997,000 | 90% | 2.68 | -7.01% | 2.85 | -3.23% | 2.92 | -2.83% | 3.02 | -1.92% | -1.11% | |
| 2022-04-25 | 2.97 | 2.99 | 2.76 | 2.78 | -7.64% | -3.47% | -9.65% | 17,324,400 | 49,893,000 | 98% | 2.88 | -2.11% | 2.94 | -1.93% | 3.01 | -1.02% | 3.08 | -1.25% | -0.93% | |
| 2022-04-22 | 2.91 | 3.06 | 2.83 | 3.01 | 3.08% | 2.31% | -3.40% | 23,011,700 | 67,701,000 | 130% | 2.94 | -1.37% | 3.00 | -2.35% | 3.04 | -1.27% | 3.12 | -1.67% | -0.80% | |
| 2022-04-21 | 3.03 | 3.10 | 2.90 | 2.92 | -6.11% | -2.11% | -7.86% | 25,211,000 | 75,192,000 | 140% | 2.98 | -4.58% | 3.07 | -1.70% | 3.08 | -1.66% | 3.17 | -2.43% | -0.61% | |
| 2022-04-20 | 3.13 | 3.17 | 3.08 | 3.11 | -0.96% | -0.51% | -4.25% | 13,604,000 | 42,523,000 | 76% | 3.13 | -0.92% | 3.12 | 0.29% | 3.13 | -0.76% | 3.25 | -1.52% | -0.35% | |
| 2022-04-19 | 3.08 | 3.25 | 3.06 | 3.14 | 1.62% | -0.48% | -4.79% | 17,808,300 | 56,192,000 | 90% | 3.16 | 2.94% | 3.12 | 0.03% | 3.15 | -0.79% | 3.30 | -0.57% | -0.14% | |
| 2022-04-18 | 3.06 | 3.09 | 2.99 | 3.09 | 0.65% | 0.82% | -6.84% | 9,791,200 | 30,008,000 | 48% | 3.07 | -1.13% | 3.11 | -1.80% | 3.18 | -0.94% | 3.32 | -0.54% | -0.04% | |
| 2022-04-15 | 3.16 | 3.19 | 3.05 | 3.07 | -4.06% | -0.97% | -7.95% | 15,231,300 | 47,221,000 | 68% | 3.10 | -2.49% | 3.17 | -1.83% | 3.21 | -1.57% | 3.34 | -0.57% | 0.03% | |
| 2022-04-14 | 3.22 | 3.24 | 3.14 | 3.20 | 0.31% | 0.66% | -4.59% | 10,943,000 | 34,784,000 | 49% | 3.18 | -1.79% | 3.23 | -0.46% | 3.26 | -2.07% | 3.35 | -0.27% | 0.12% | |
| 2022-04-13 | 3.27 | 3.30 | 3.19 | 3.19 | -3.92% | -1.45% | -5.14% | 15,072,600 | 48,784,000 | 65% | 3.24 | -0.55% | 3.25 | -0.98% | 3.33 | -1.63% | 3.36 | -0.36% | 0.24% | |
| 2022-04-12 | 3.22 | 3.32 | 3.18 | 3.32 | 4.08% | 2.00% | -1.63% | 17,422,800 | 56,719,000 | 70% | 3.26 | 0.40% | 3.28 | -2.56% | 3.38 | -0.47% | 3.38 | -0.09% | 0.33% | |
| 2022-04-11 | 3.25 | 3.32 | 3.18 | 3.19 | -3.33% | -1.60% | -5.57% | 18,612,600 | 60,339,000 | 65% | 3.24 | -2.32% | 3.36 | -2.24% | 3.40 | -0.41% | 3.38 | 0.03% | 0.40% | |
| 2022-04-08 | 3.38 | 3.44 | 3.27 | 3.30 | -2.65% | -0.57% | -2.28% | 24,610,600 | 81,687,000 | 87% | 3.32 | -4.76% | 3.44 | -0.66% | 3.41 | -0.26% | 3.38 | 0.21% | 0.42% | |
| 2022-04-07 | 3.47 | 3.62 | 3.39 | 3.39 | -3.42% | -2.73% | 0.59% | 27,679,900 | 96,451,000 | 98% | 3.49 | -0.34% | 3.46 | 1.38% | 3.42 | 0.77% | 3.37 | 0.18% | 0.45% | |
| 2022-04-06 | 3.39 | 3.55 | 3.35 | 3.51 | 3.54% | 0.37% | 4.34% | 30,696,100 | 107,358,000 | 100% | 3.50 | 3.95% | 3.42 | 1.73% | 3.40 | 0.80% | 3.36 | 0.60% | 0.54% | |
| 2022-04-01 | 3.38 | 3.40 | 3.33 | 3.39 | 0.00% | 0.77% | 1.38% | 16,719,900 | 56,252,000 | 48% | 3.36 | 0.15% | 3.36 | 0.00% | 3.37 | 0.18% | 3.34 | 0.45% | 0.55% | | |
|
