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 | | | | | | | | | | |  | | | | | | | | | | |
| 2023-01-11 | 2.85 | 2.86 | 2.80 | 2.81 | -1.40% | -0.92% | -1.40% | 6,377,400 | 18,084,000 | 93% | 2.84 | -1.08% | 2.86 | -0.24% | 2.86 | -0.35% | 2.85 | -0.11% | -0.37% |  |
| 2023-01-10 | 2.89 | 2.90 | 2.85 | 2.85 | -1.38% | -0.59% | -0.11% | 4,409,800 | 12,644,000 | 67% | 2.87 | -0.21% | 2.87 | -0.11% | 2.87 | 0.07% | 2.85 | 0.00% | -0.43% | |
| 2023-01-09 | 2.86 | 2.91 | 2.85 | 2.89 | 1.40% | 0.59% | 1.30% | 9,649,900 | 27,724,000 | 147% | 2.87 | 0.46% | 2.87 | -0.14% | 2.87 | 0.46% | 2.85 | 0.14% | -0.50% | |
| 2023-01-06 | 2.87 | 2.89 | 2.84 | 2.85 | -0.70% | -0.35% | 0.04% | 7,203,300 | 20,600,000 | 118% | 2.86 | -0.63% | 2.87 | 0.00% | 2.86 | 0.42% | 2.85 | -0.11% | -0.60% | |
| 2023-01-05 | 2.89 | 2.89 | 2.87 | 2.87 | -0.69% | -0.28% | 0.63% | 6,402,800 | 18,426,000 | 108% | 2.88 | -0.24% | 2.87 | 0.81% | 2.85 | 0.32% | 2.85 | -0.14% | -0.67% | |
| 2023-01-04 | 2.88 | 2.90 | 2.86 | 2.89 | 0.70% | 0.17% | 1.19% | 6,415,000 | 18,505,000 | 108% | 2.89 | 0.91% | 2.85 | 0.99% | 2.84 | 0.14% | 2.86 | -0.21% | -0.73% | |
| 2023-01-03 | 2.83 | 2.88 | 2.83 | 2.87 | 1.41% | 0.38% | 0.28% | 6,173,700 | 17,649,000 | 102% | 2.86 | 1.71% | 2.82 | 0.25% | 2.83 | 0.07% | 2.86 | -0.56% | -0.78% | |
| 2022-12-30 | 2.82 | 2.83 | 2.79 | 2.83 | 0.71% | 0.68% | -1.67% | 6,559,700 | 18,441,000 | 102% | 2.81 | 0.32% | 2.82 | -0.57% | 2.83 | -0.25% | 2.88 | -0.86% | -0.79% | |
| 2022-12-29 | 2.81 | 2.83 | 2.77 | 2.81 | 0.00% | 0.29% | -3.20% | 7,107,800 | 19,918,000 | 109% | 2.80 | -1.13% | 2.83 | -0.70% | 2.84 | -0.70% | 2.90 | -1.02% | -0.72% | |
| 2022-12-28 | 2.87 | 2.88 | 2.80 | 2.81 | -2.43% | -0.85% | -4.19% | 7,269,100 | 20,601,000 | 112% | 2.83 | -1.29% | 2.85 | -0.25% | 2.86 | -0.76% | 2.93 | -0.85% | -0.61% | |
| 2022-12-27 | 2.87 | 2.88 | 2.85 | 2.88 | 0.70% | 0.31% | -2.64% | 4,871,100 | 13,986,000 | 77% | 2.87 | 0.42% | 2.86 | -0.24% | 2.88 | -0.55% | 2.96 | -0.67% | -0.53% | |
| 2022-12-26 | 2.84 | 2.87 | 2.84 | 2.86 | 0.70% | 0.03% | -3.96% | 4,019,100 | 11,492,000 | 62% | 2.86 | 0.42% | 2.87 | -0.73% | 2.90 | -0.82% | 2.98 | -0.77% | -0.44% | |
| 2022-12-23 | 2.87 | 2.88 | 2.82 | 2.84 | -0.70% | -0.25% | -5.36% | 4,858,200 | 13,829,000 | 68% | 2.85 | -1.35% | 2.89 | -0.96% | 2.92 | -1.22% | 3.00 | -0.83% | -0.33% | |
| 2022-12-22 | 2.94 | 2.94 | 2.84 | 2.86 | -1.04% | -0.90% | -5.49% | 6,097,900 | 17,600,000 | 82% | 2.89 | -1.13% | 2.92 | -1.05% | 2.96 | -1.14% | 3.03 | -0.82% | -0.22% | |
| 2022-12-21 | 2.91 | 2.96 | 2.88 | 2.89 | -1.37% | -0.99% | -5.28% | 6,368,500 | 18,591,000 | 84% | 2.92 | -0.61% | 2.95 | -1.31% | 2.99 | -0.86% | 3.05 | -0.72% | -0.11% | |
| 2022-12-20 | 2.92 | 2.97 | 2.91 | 2.93 | -0.34% | -0.24% | -4.65% | 7,025,700 | 20,635,000 | 90% | 2.94 | -1.24% | 2.99 | -1.39% | 3.02 | -1.02% | 3.07 | -0.68% | -0.01% | |
| 2022-12-19 | 3.03 | 3.05 | 2.93 | 2.94 | -3.29% | -1.14% | -4.98% | 8,358,400 | 24,855,000 | 105% | 2.97 | -2.49% | 3.03 | -1.21% | 3.05 | -0.98% | 3.09 | -0.67% | 0.09% | |
| 2022-12-16 | 3.07 | 3.08 | 3.02 | 3.04 | -0.98% | -0.33% | -2.41% | 6,788,700 | 20,703,000 | 83% | 3.05 | -0.59% | 3.06 | -0.46% | 3.08 | -0.55% | 3.12 | -0.13% | 0.21% | |
| 2022-12-15 | 3.06 | 3.09 | 3.04 | 3.07 | 0.33% | 0.07% | -1.57% | 6,926,000 | 21,250,000 | 78% | 3.07 | -0.29% | 3.08 | -0.36% | 3.09 | -0.51% | 3.12 | 0.00% | 0.25% | |
| 2022-12-14 | 3.08 | 3.10 | 3.05 | 3.06 | -0.97% | -0.55% | -1.89% | 5,458,800 | 16,794,000 | 61% | 3.08 | -0.45% | 3.09 | -0.55% | 3.11 | -0.42% | 3.12 | 0.00% | 0.25% | |
| 2022-12-13 | 3.08 | 3.11 | 3.07 | 3.09 | 0.65% | -0.03% | -0.93% | 6,297,000 | 19,466,000 | 70% | 3.09 | -0.13% | 3.11 | -0.51% | 3.12 | -0.32% | 3.12 | 0.23% | 0.25% | |
| 2022-12-12 | 3.12 | 3.15 | 3.06 | 3.07 | -1.92% | -0.81% | -1.35% | 9,219,400 | 28,536,000 | 99% | 3.10 | -1.12% | 3.12 | -0.61% | 3.13 | -0.38% | 3.11 | 0.32% | 0.22% | |
| 2022-12-09 | 3.14 | 3.17 | 3.11 | 3.13 | -0.32% | 0.00% | 0.90% | 7,691,800 | 24,075,000 | 85% | 3.13 | -0.48% | 3.14 | -0.19% | 3.15 | 0.29% | 3.10 | 0.23% | 0.16% | |
| 2022-12-08 | 3.15 | 3.19 | 3.11 | 3.14 | -0.32% | -0.16% | 1.45% | 7,917,100 | 24,903,000 | 90% | 3.15 | -0.10% | 3.15 | -0.06% | 3.14 | 0.32% | 3.10 | 0.29% | 0.11% | |
| 2022-12-07 | 3.15 | 3.16 | 3.13 | 3.15 | 0.64% | 0.06% | 2.07% | 8,385,000 | 26,395,000 | 99% | 3.15 | 0.00% | 3.15 | 0.58% | 3.13 | 0.35% | 3.09 | 0.36% | 0.07% | |
| 2022-12-06 | 3.18 | 3.19 | 3.13 | 3.13 | -1.26% | -0.57% | 1.79% | 8,841,700 | 27,830,000 | 105% | 3.15 | -0.06% | 3.13 | 0.51% | 3.12 | 0.65% | 3.08 | 0.26% | 0.02% | |
| 2022-12-05 | 3.11 | 3.18 | 3.11 | 3.17 | 1.60% | 0.63% | 3.36% | 11,780,900 | 37,112,000 | 136% | 3.15 | 1.45% | 3.12 | 0.81% | 3.10 | 1.11% | 3.07 | 0.56% | -0.02% | |
| 2022-12-02 | 3.06 | 3.15 | 3.06 | 3.12 | 1.96% | 0.48% | 2.30% | 14,089,800 | 43,742,000 | 164% | 3.11 | 0.91% | 3.09 | 0.88% | 3.06 | 0.72% | 3.05 | 0.26% | -0.11% | |
| 2022-12-01 | 3.09 | 3.10 | 3.06 | 3.06 | -0.33% | -0.55% | 0.59% | 7,409,500 | 22,801,000 | 93% | 3.08 | 0.07% | 3.06 | 1.02% | 3.04 | 0.30% | 3.04 | 0.03% | -0.13% | |
| 2022-11-30 | 3.10 | 3.11 | 3.05 | 3.07 | 0.00% | -0.16% | 0.95% | 6,598,800 | 20,289,000 | 84% | 3.08 | 0.95% | 3.03 | 0.46% | 3.03 | 0.23% | 3.04 | -0.03% | -0.12% | | |
|
