卓朗科技(600225)股票信息
| 股票代码 | 600225 |
| 股票名称 | 卓朗科技 |
| 最新价/元 | 2.67 |
| 涨跌额/元 | -0.22 |
| 涨跌幅/% | -7.61 |
| 买入/元 | 2.66 |
| 卖出/元 | 2.67 |
| 昨收/元 | 2.89 |
| 今开/元 | 3.02 |
| 最高/元 | 3.11 |
| 最低/元 | 2.60 |
| 成交量/手 | 1671724.10 |
| 成交额/万 | 46458.41 |
| 股净值/元 | -66.75 |
| 市净率 | 4.96 |
| 总市值/万 | 910842.29 |
| 流通值/万 | 910156.39 |
| 换手率/% | 4.90 |
| 入市日期 | 2000-01-27 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 06:15:32 |
卓朗科技(600225)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-10 | 3.02 | 2.67 | -0.22 | -7.61 | 1671724.10 | 46458.41 | 4.90 |
| 2024-10-09 | 2.75 | 2.89 | 0.26 | 9.89 | 1921644.39 | 54307.31 | 5.64 |
| 2024-10-08 | 2.63 | 2.63 | 0.24 | 10.04 | 965748.28 | 25070.13 | 2.83 |
| 2024-09-30 | 2.32 | 2.39 | 0.22 | 10.14 | 918893.82 | 21661.92 | 2.70 |
| 2024-09-27 | 2.09 | 2.17 | 0.06 | 2.84 | 744041.47 | 15780.37 | 2.18 |
| 2024-09-26 | 2.05 | 2.11 | -0.03 | -1.40 | 1155217.45 | 23997.18 | 3.39 |
| 2024-09-25 | 2.20 | 2.14 | -0.03 | -1.38 | 1921144.87 | 42113.88 | 5.64 |
| 2024-09-24 | 2.00 | 2.17 | 0.20 | 10.15 | 1648764.64 | 34771.10 | 4.84 |
| 2024-09-23 | 1.97 | 1.97 | 0.18 | 10.06 | 554358.01 | 10902.19 | 1.63 |
| 2024-09-20 | 1.79 | 1.79 | 0.16 | 9.82 | 103282.00 | 1848.75 | 0.30 |
| 2024-09-19 | 1.49 | 1.63 | 0.15 | 10.14 | 301734.00 | 4760.07 | 0.89 |
| 2024-09-18 | 1.51 | 1.48 | -0.03 | -1.99 | 173555.00 | 2559.37 | 0.51 |
| 2024-09-13 | 1.52 | 1.51 | -0.02 | -1.31 | 177513.43 | 2699.25 | 0.52 |
| 2024-09-12 | 1.49 | 1.53 | 0.05 | 3.38 | 292379.00 | 4488.71 | 0.86 |
| 2024-09-11 | 1.49 | 1.48 | -0.01 | -0.67 | 124752.00 | 1844.48 | 0.37 |
| 2024-09-10 | 1.46 | 1.49 | 0.02 | 1.36 | 185583.00 | 2724.84 | 0.54 |
| 2024-09-09 | 1.45 | 1.47 | 0.00 | 0.00 | 138103.00 | 2032.61 | 0.41 |
| 2024-09-06 | 1.50 | 1.47 | -0.03 | -2.00 | 113700.00 | 1679.62 | 0.33 |
| 2024-09-05 | 1.48 | 1.50 | 0.01 | 0.67 | 134577.00 | 2024.33 | 0.39 |
| 2024-09-04 | 1.50 | 1.49 | -0.02 | -1.33 | 154218.00 | 2320.83 | 0.45 |
| 2024-09-03 | 1.50 | 1.51 | 0.02 | 1.34 | 162061.00 | 2437.15 | 0.48 |
| 2024-09-02 | 1.56 | 1.49 | -0.05 | -3.25 | 174519.01 | 2644.73 | 0.51 |
| 2024-08-30 | 1.47 | 1.54 | 0.07 | 4.76 | 250789.00 | 3864.74 | 0.74 |
| 2024-08-29 | 1.43 | 1.47 | 0.01 | 0.69 | 172309.89 | 2532.92 | 0.51 |
| 2024-08-28 | 1.43 | 1.46 | 0.03 | 2.10 | 164704.00 | 2374.51 | 0.48 |
| 2024-08-27 | 1.49 | 1.43 | -0.05 | -3.38 | 165014.00 | 2384.98 | 0.48 |
| 2024-08-26 | 1.44 | 1.48 | 0.05 | 3.50 | 192857.01 | 2836.93 | 0.57 |
| 2024-08-23 | 1.43 | 1.43 | 0.00 | 0.00 | 190040.01 | 2734.63 | 0.56 |
| 2024-08-22 | 1.46 | 1.43 | -0.06 | -4.03 | 254657.00 | 3691.76 | 0.75 |
| 2024-08-21 | 1.50 | 1.49 | -0.02 | -1.33 | 192739.06 | 2873.53 | 0.57 |
| 2024-08-20 | 1.56 | 1.51 | -0.06 | -3.82 | 238354.00 | 3634.74 | 0.70 |
| 2024-08-19 | 1.56 | 1.57 | 0.00 | 0.00 | 224903.67 | 3534.61 | 0.66 |
| 2024-08-16 | 1.66 | 1.57 | -0.07 | -4.27 | 276161.00 | 4393.63 | 0.81 |
| 2024-08-15 | 1.62 | 1.64 | 0.02 | 1.24 | 231656.00 | 3784.85 | 0.68 |
| 2024-08-14 | 1.62 | 1.62 | 0.01 | 0.62 | 120663.00 | 1957.39 | 0.35 |
| 2024-08-13 | 1.63 | 1.61 | -0.01 | -0.62 | 129686.00 | 2095.59 | 0.38 |
| 2024-08-12 | 1.68 | 1.62 | -0.05 | -2.99 | 157300.10 | 2576.00 | 0.46 |
| 2024-08-09 | 1.72 | 1.67 | -0.04 | -2.34 | 159269.77 | 2702.69 | 0.47 |
| 2024-08-08 | 1.68 | 1.71 | 0.01 | 0.59 | 169891.66 | 2877.75 | 0.50 |
| 2024-08-07 | 1.70 | 1.70 | -0.02 | -1.16 | 131420.00 | 2239.17 | 0.39 |
| 2024-08-06 | 1.70 | 1.72 | 0.04 | 2.38 | 148504.00 | 2525.12 | 0.44 |
| 2024-08-05 | 1.75 | 1.68 | -0.07 | -4.00 | 190484.00 | 3289.32 | 0.56 |
| 2024-08-02 | 1.77 | 1.75 | -0.02 | -1.13 | 163565.00 | 2881.64 | 0.48 |
| 2024-08-01 | 1.77 | 1.77 | 0.00 | 0.00 | 185212.00 | 3274.08 | 0.54 |
| 2024-07-31 | 1.69 | 1.77 | 0.07 | 4.12 | 266287.00 | 4613.48 | 0.78 |
| 2024-07-30 | 1.65 | 1.70 | 0.06 | 3.66 | 219599.00 | 3672.35 | 0.64 |
| 2024-07-29 | 1.60 | 1.64 | 0.04 | 2.50 | 174870.00 | 2814.20 | 0.51 |
| 2024-07-26 | 1.58 | 1.60 | 0.03 | 1.91 | 155037.00 | 2468.95 | 0.45 |
| 2024-07-25 | 1.52 | 1.57 | 0.00 | 0.00 | 179057.49 | 2794.99 | 0.53 |
| 2024-07-24 | 1.61 | 1.57 | -0.04 | -2.48 | 196024.00 | 3088.33 | 0.58 |
| 2024-07-23 | 1.68 | 1.61 | -0.03 | -1.83 | 248566.82 | 4128.96 | 0.73 |
| 2024-07-22 | 1.56 | 1.64 | 0.07 | 4.46 | 327124.00 | 5310.22 | 0.96 |
| 2024-07-19 | 1.59 | 1.57 | 0.00 | 0.00 | 148791.95 | 2322.89 | 0.44 |
| 2024-07-18 | 1.55 | 1.57 | 0.01 | 0.64 | 177498.95 | 2753.32 | 0.52 |
| 2024-07-17 | 1.58 | 1.56 | -0.02 | -1.27 | 188318.00 | 2961.89 | 0.55 |
| 2024-07-16 | 1.57 | 1.58 | -0.01 | -0.63 | 179864.55 | 2834.40 | 0.53 |
| 2024-07-15 | 1.68 | 1.59 | -0.09 | -5.36 | 287540.00 | 4619.47 | 0.84 |
| 2024-07-12 | 1.70 | 1.68 | 0.00 | 0.00 | 209236.00 | 3552.85 | 0.61 |
| 2024-07-11 | 1.63 | 1.68 | 0.06 | 3.70 | 257856.00 | 4310.84 | 0.76 |
| 2024-07-10 | 1.64 | 1.62 | -0.02 | -1.22 | 180735.28 | 2927.74 | 0.53 |
| 2024-07-09 | 1.65 | 1.64 | -0.02 | -1.21 | 242220.11 | 3951.31 | 0.71 |
| 2024-07-08 | 1.74 | 1.66 | -0.10 | -5.68 | 238249.79 | 4014.41 | 0.70 |
| 2024-07-05 | 1.75 | 1.76 | 0.03 | 1.73 | 169855.00 | 2971.85 | 0.50 |
| 2024-07-04 | 1.83 | 1.73 | -0.10 | -5.46 | 232952.00 | 4105.59 | 0.68 |
| 2024-07-03 | 1.79 | 1.83 | 0.02 | 1.11 | 208467.00 | 3822.19 | 0.61 |
| 2024-07-02 | 1.75 | 1.81 | 0.06 | 3.43 | 321335.43 | 5842.34 | 0.94 |
| 2024-07-01 | 1.74 | 1.75 | 0.01 | 0.58 | 145190.38 | 2513.13 | 0.43 |
| 2024-06-28 | 1.82 | 1.74 | -0.04 | -2.25 | 211217.00 | 3753.44 | 0.62 |
| 2024-06-27 | 1.84 | 1.78 | -0.04 | -2.20 | 205677.00 | 3708.41 | 0.60 |
| 2024-06-26 | 1.73 | 1.82 | 0.09 | 5.20 | 280839.19 | 4970.32 | 0.82 |
| 2024-06-25 | 1.78 | 1.73 | -0.04 | -2.26 | 228112.00 | 3960.88 | 0.67 |
| 2024-06-24 | 1.82 | 1.77 | -0.08 | -4.32 | 387039.95 | 6922.82 | 1.14 |
| 2024-06-21 | 1.89 | 1.85 | 0.00 | 0.00 | 670735.62 | 12950.66 | 1.97 |
| 2024-06-20 | 1.92 | 1.85 | -0.06 | -3.14 | 239106.99 | 4465.09 | 0.70 |
| 2024-06-19 | 1.97 | 1.91 | -0.04 | -2.05 | 182853.28 | 3525.41 | 0.54 |
| 2024-06-18 | 1.92 | 1.95 | 0.03 | 1.56 | 193830.00 | 3768.91 | 0.57 |
| 2024-06-17 | 1.96 | 1.92 | -0.03 | -1.54 | 202645.02 | 3912.15 | 0.59 |
| 2024-06-14 | 1.96 | 1.95 | 0.00 | 0.00 | 270332.00 | 5229.68 | 0.79 |
| 2024-06-13 | 2.01 | 1.95 | -0.06 | -2.99 | 237536.00 | 4685.13 | 0.70 |
| 2024-06-12 | 1.95 | 2.01 | 0.05 | 2.55 | 300647.43 | 6023.05 | 0.88 |
| 2024-06-11 | 1.88 | 1.96 | 0.06 | 3.16 | 396753.02 | 7593.76 | 1.16 |
| 2024-06-07 | 1.67 | 1.90 | 0.05 | 2.70 | 509347.71 | 9578.59 | 1.49 |
| 2024-06-06 | 2.05 | 1.85 | -0.20 | -9.76 | 417780.34 | 8056.42 | 1.23 |
| 2024-06-05 | 2.06 | 2.05 | -0.02 | -0.97 | 261432.00 | 5386.85 | 0.77 |
| 2024-06-04 | 2.16 | 2.07 | -0.08 | -3.72 | 329865.75 | 6811.52 | 0.97 |
| 2024-06-03 | 2.22 | 2.15 | -0.07 | -3.15 | 353832.86 | 7583.94 | 1.04 |
| 2024-05-31 | 2.16 | 2.22 | 0.04 | 1.84 | 311501.02 | 6892.68 | 0.91 |
| 2024-05-30 | 2.21 | 2.18 | -0.04 | -1.80 | 370819.34 | 8049.93 | 1.09 |
| 2024-05-29 | 2.25 | 2.22 | -0.01 | -0.45 | 455733.01 | 10182.13 | 1.34 |
| 2024-05-28 | 2.27 | 2.23 | -0.10 | -4.29 | 562320.73 | 12793.86 | 1.65 |
| 2024-05-27 | 2.25 | 2.33 | -0.11 | -4.51 | 1021025.17 | 22933.14 | 3.00 |
| 2024-05-24 | 2.75 | 2.44 | -0.20 | -7.58 | 1408450.01 | 36435.02 | 4.13 |
| 2024-05-23 | 2.50 | 2.64 | 0.24 | 10.00 | 442915.04 | 11617.30 | 1.30 |
| 2024-05-22 | 2.38 | 2.40 | 0.03 | 1.27 | 204883.89 | 4886.27 | 0.60 |
| 2024-05-21 | 2.44 | 2.37 | -0.07 | -2.87 | 285465.32 | 6825.36 | 0.84 |
| 2024-05-20 | 2.52 | 2.44 | -0.08 | -3.18 | 348997.85 | 8572.37 | 1.02 |
| 2024-05-17 | 2.42 | 2.52 | 0.11 | 4.56 | 342859.00 | 8398.37 | 1.01 |
| 2024-05-16 | 2.37 | 2.41 | 0.06 | 2.55 | 345199.92 | 8287.02 | 1.01 |
| 2024-05-15 | 2.34 | 2.35 | 0.00 | 0.00 | 291228.89 | 6855.23 | 0.85 |
| 2024-05-14 | 2.40 | 2.35 | -0.06 | -2.49 | 403739.70 | 9504.49 | 1.18 |
日K线
周K线
月K线
