卓郎智能(600545)股票信息
| 股票代码 | 600545 |
| 股票名称 | 卓郎智能 |
| 最新价/元 | 1.70 |
| 涨跌额/元 | -0.01 |
| 涨跌幅/% | -0.59 |
| 买入/元 | 1.69 |
| 卖出/元 | 1.70 |
| 昨收/元 | 1.71 |
| 今开/元 | 1.71 |
| 最高/元 | 1.74 |
| 最低/元 | 1.63 |
| 成交量/手 | 464511.00 |
| 成交额/万 | 7840.41 |
| 股净值/元 | 85.00 |
| 市净率 | 0.96 |
| 总市值/万 | 303945.08 |
| 流通值/万 | 303945.08 |
| 换手率/% | 2.60 |
| 入市日期 | 2003-12-03 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 06:15:30 |
卓郎智能(600545)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 | 1.71 | 1.70 | -0.01 | -0.59 | 464511.00 | 7840.41 | 2.60 |
| 2024-10-09 | 1.87 | 1.71 | -0.19 | -10.00 | 698297.09 | 12324.09 | 3.91 |
| 2024-10-08 | 2.01 | 1.90 | 0.07 | 3.83 | 1144241.58 | 22048.10 | 6.40 |
| 2024-09-30 | 1.73 | 1.83 | 0.17 | 10.24 | 1019033.14 | 18041.43 | 5.70 |
| 2024-09-27 | 1.60 | 1.66 | 0.06 | 3.75 | 676633.04 | 11003.69 | 3.78 |
| 2024-09-26 | 1.55 | 1.60 | 0.02 | 1.27 | 765883.05 | 12019.67 | 4.28 |
| 2024-09-25 | 1.56 | 1.58 | 0.04 | 2.60 | 1175413.20 | 18371.04 | 6.57 |
| 2024-09-24 | 1.40 | 1.54 | 0.14 | 10.00 | 752692.22 | 11328.38 | 4.21 |
| 2024-09-23 | 1.38 | 1.40 | 0.02 | 1.45 | 252905.00 | 3501.18 | 1.41 |
| 2024-09-20 | 1.38 | 1.38 | 0.00 | 0.00 | 197731.00 | 2726.60 | 1.11 |
| 2024-09-19 | 1.33 | 1.38 | 0.05 | 3.76 | 235182.70 | 3210.99 | 1.32 |
| 2024-09-18 | 1.38 | 1.33 | -0.05 | -3.62 | 211348.70 | 2822.07 | 1.18 |
| 2024-09-13 | 1.41 | 1.38 | -0.04 | -2.82 | 167580.01 | 2326.41 | 0.94 |
| 2024-09-12 | 1.38 | 1.42 | 0.03 | 2.16 | 245232.00 | 3443.89 | 1.37 |
| 2024-09-11 | 1.36 | 1.39 | 0.03 | 2.21 | 294332.00 | 4101.48 | 1.65 |
| 2024-09-10 | 1.34 | 1.36 | 0.03 | 2.26 | 147123.00 | 1972.43 | 0.82 |
| 2024-09-09 | 1.33 | 1.33 | 0.00 | 0.00 | 117655.00 | 1569.93 | 0.66 |
| 2024-09-06 | 1.36 | 1.33 | -0.04 | -2.92 | 119646.00 | 1614.99 | 0.67 |
| 2024-09-05 | 1.35 | 1.37 | 0.02 | 1.48 | 65218.00 | 889.74 | 0.36 |
| 2024-09-04 | 1.36 | 1.35 | -0.02 | -1.46 | 124652.00 | 1693.45 | 0.70 |
| 2024-09-03 | 1.36 | 1.37 | 0.01 | 0.74 | 108184.58 | 1479.55 | 0.61 |
| 2024-09-02 | 1.36 | 1.36 | 0.00 | 0.00 | 197496.67 | 2727.37 | 1.10 |
| 2024-08-30 | 1.31 | 1.36 | 0.05 | 3.82 | 218337.65 | 2948.57 | 1.22 |
| 2024-08-29 | 1.31 | 1.31 | 0.00 | 0.00 | 135696.20 | 1766.01 | 0.76 |
| 2024-08-28 | 1.32 | 1.31 | -0.02 | -1.50 | 133074.47 | 1748.16 | 0.74 |
| 2024-08-27 | 1.33 | 1.33 | -0.01 | -0.75 | 181826.87 | 2427.05 | 1.02 |
| 2024-08-26 | 1.30 | 1.34 | 0.06 | 4.69 | 317023.19 | 4289.38 | 1.77 |
| 2024-08-23 | 1.29 | 1.28 | -0.01 | -0.78 | 112319.62 | 1429.78 | 0.63 |
| 2024-08-22 | 1.30 | 1.29 | -0.02 | -1.53 | 69880.00 | 907.44 | 0.39 |
| 2024-08-21 | 1.32 | 1.31 | -0.02 | -1.50 | 88276.97 | 1162.40 | 0.49 |
| 2024-08-20 | 1.36 | 1.33 | -0.04 | -2.92 | 121063.00 | 1624.77 | 0.68 |
| 2024-08-19 | 1.39 | 1.37 | -0.01 | -0.73 | 92775.00 | 1274.16 | 0.52 |
| 2024-08-16 | 1.40 | 1.38 | -0.03 | -2.13 | 126302.00 | 1756.44 | 0.71 |
| 2024-08-15 | 1.39 | 1.41 | 0.02 | 1.44 | 136902.01 | 1907.92 | 0.77 |
| 2024-08-14 | 1.40 | 1.39 | 0.00 | 0.00 | 90332.01 | 1266.06 | 0.51 |
| 2024-08-13 | 1.37 | 1.39 | 0.01 | 0.73 | 102862.00 | 1420.19 | 0.58 |
| 2024-08-12 | 1.42 | 1.38 | -0.05 | -3.50 | 131362.00 | 1823.82 | 0.73 |
| 2024-08-09 | 1.43 | 1.43 | 0.01 | 0.70 | 131948.00 | 1887.05 | 0.74 |
| 2024-08-08 | 1.40 | 1.42 | 0.01 | 0.71 | 148666.00 | 2100.75 | 0.83 |
| 2024-08-07 | 1.43 | 1.41 | -0.02 | -1.40 | 141626.88 | 2003.45 | 0.79 |
| 2024-08-06 | 1.41 | 1.43 | 0.02 | 1.42 | 149697.00 | 2124.02 | 0.84 |
| 2024-08-05 | 1.42 | 1.41 | -0.02 | -1.40 | 250581.00 | 3591.56 | 1.40 |
| 2024-08-02 | 1.40 | 1.43 | 0.01 | 0.70 | 331190.00 | 4816.98 | 1.85 |
| 2024-08-01 | 1.42 | 1.42 | 0.01 | 0.71 | 190345.00 | 2711.52 | 1.06 |
| 2024-07-31 | 1.39 | 1.41 | 0.01 | 0.71 | 239897.01 | 3377.71 | 1.34 |
| 2024-07-30 | 1.33 | 1.40 | 0.06 | 4.48 | 285368.00 | 3952.65 | 1.60 |
| 2024-07-29 | 1.35 | 1.34 | 0.01 | 0.75 | 108801.02 | 1454.34 | 0.61 |
| 2024-07-26 | 1.30 | 1.33 | 0.03 | 2.31 | 128631.21 | 1700.48 | 0.72 |
| 2024-07-25 | 1.29 | 1.30 | 0.00 | 0.00 | 124710.50 | 1619.06 | 0.70 |
| 2024-07-24 | 1.32 | 1.30 | -0.03 | -2.26 | 135909.50 | 1778.40 | 0.76 |
| 2024-07-23 | 1.35 | 1.33 | -0.01 | -0.75 | 177271.11 | 2389.71 | 0.99 |
| 2024-07-22 | 1.31 | 1.34 | 0.03 | 2.29 | 154926.12 | 2046.53 | 0.87 |
| 2024-07-19 | 1.29 | 1.31 | 0.01 | 0.77 | 131949.01 | 1712.10 | 0.74 |
| 2024-07-18 | 1.31 | 1.30 | -0.01 | -0.76 | 170159.47 | 2175.30 | 0.95 |
| 2024-07-17 | 1.32 | 1.31 | -0.01 | -0.76 | 126851.00 | 1667.57 | 0.71 |
| 2024-07-16 | 1.31 | 1.32 | 0.01 | 0.76 | 164703.37 | 2157.10 | 0.92 |
| 2024-07-15 | 1.36 | 1.31 | -0.05 | -3.68 | 208679.10 | 2758.74 | 1.17 |
| 2024-07-12 | 1.38 | 1.36 | -0.02 | -1.45 | 301612.00 | 4144.66 | 1.69 |
| 2024-07-11 | 1.35 | 1.38 | 0.03 | 2.22 | 386918.00 | 5264.43 | 2.16 |
| 2024-07-10 | 1.39 | 1.35 | -0.06 | -4.26 | 470254.12 | 6254.28 | 2.63 |
| 2024-07-09 | 1.42 | 1.41 | -0.11 | -7.24 | 604606.77 | 8424.90 | 3.38 |
| 2024-07-08 | 1.47 | 1.52 | 0.06 | 4.11 | 824855.00 | 12543.32 | 4.61 |
| 2024-07-05 | 1.46 | 1.46 | 0.13 | 9.77 | 166973.00 | 2437.81 | 0.93 |
| 2024-07-04 | 1.41 | 1.33 | -0.09 | -6.34 | 215451.00 | 2918.53 | 1.21 |
| 2024-07-03 | 1.40 | 1.42 | 0.02 | 1.43 | 196754.00 | 2787.19 | 1.10 |
| 2024-07-02 | 1.35 | 1.40 | 0.04 | 2.94 | 176555.09 | 2459.06 | 0.99 |
| 2024-07-01 | 1.28 | 1.36 | 0.02 | 1.49 | 166949.50 | 2236.79 | 0.93 |
| 2024-06-28 | 1.36 | 1.34 | -0.04 | -2.90 | 119641.01 | 1638.47 | 0.67 |
| 2024-06-27 | 1.44 | 1.38 | -0.03 | -2.13 | 142302.00 | 1995.40 | 0.80 |
| 2024-06-26 | 1.35 | 1.41 | 0.07 | 5.22 | 145519.11 | 2004.38 | 0.81 |
| 2024-06-25 | 1.34 | 1.34 | 0.01 | 0.75 | 138827.33 | 1867.25 | 0.78 |
| 2024-06-24 | 1.41 | 1.33 | -0.09 | -6.34 | 238191.01 | 3197.47 | 1.33 |
| 2024-06-21 | 1.42 | 1.42 | 0.00 | 0.00 | 111157.43 | 1586.02 | 0.62 |
| 2024-06-20 | 1.47 | 1.42 | -0.05 | -3.40 | 125098.00 | 1811.39 | 0.70 |
| 2024-06-19 | 1.49 | 1.47 | -0.01 | -0.68 | 134914.94 | 2012.72 | 0.75 |
| 2024-06-18 | 1.49 | 1.48 | -0.01 | -0.67 | 174883.91 | 2574.99 | 0.98 |
| 2024-06-17 | 1.53 | 1.49 | -0.04 | -2.61 | 125060.12 | 1870.16 | 0.70 |
| 2024-06-14 | 1.55 | 1.53 | -0.01 | -0.65 | 92990.00 | 1423.08 | 0.52 |
| 2024-06-13 | 1.59 | 1.54 | -0.05 | -3.15 | 119327.00 | 1850.34 | 0.67 |
| 2024-06-12 | 1.55 | 1.59 | 0.04 | 2.58 | 118755.37 | 1871.29 | 0.66 |
| 2024-06-11 | 1.59 | 1.55 | -0.04 | -2.52 | 130599.00 | 2032.42 | 0.73 |
| 2024-06-07 | 1.52 | 1.59 | 0.08 | 5.30 | 199540.66 | 3161.20 | 1.12 |
| 2024-06-06 | 1.58 | 1.51 | -0.08 | -5.03 | 212437.65 | 3258.24 | 1.19 |
| 2024-06-05 | 1.64 | 1.59 | -0.06 | -3.64 | 125007.70 | 2023.14 | 0.70 |
| 2024-06-04 | 1.68 | 1.65 | -0.03 | -1.79 | 145585.37 | 2399.65 | 0.81 |
| 2024-06-03 | 1.77 | 1.68 | -0.08 | -4.55 | 169945.69 | 2888.41 | 0.95 |
| 2024-05-31 | 1.77 | 1.76 | -0.01 | -0.57 | 72775.00 | 1287.53 | 0.41 |
| 2024-05-30 | 1.76 | 1.77 | 0.01 | 0.57 | 103110.35 | 1817.41 | 0.58 |
| 2024-05-29 | 1.76 | 1.76 | 0.00 | 0.00 | 115210.87 | 2051.31 | 0.64 |
| 2024-05-28 | 1.80 | 1.76 | -0.04 | -2.22 | 104886.01 | 1874.45 | 0.59 |
| 2024-05-27 | 1.84 | 1.80 | -0.03 | -1.64 | 164133.02 | 2942.71 | 0.92 |
| 2024-05-24 | 1.82 | 1.83 | 0.00 | 0.00 | 79930.45 | 1467.05 | 0.45 |
| 2024-05-23 | 1.87 | 1.83 | -0.04 | -2.14 | 116764.00 | 2140.68 | 0.65 |
| 2024-05-22 | 1.85 | 1.87 | 0.03 | 1.63 | 114430.01 | 2144.57 | 0.64 |
| 2024-05-21 | 1.88 | 1.84 | -0.05 | -2.65 | 172705.01 | 3208.40 | 0.97 |
| 2024-05-20 | 1.96 | 1.89 | -0.08 | -4.06 | 235440.87 | 4521.12 | 1.32 |
| 2024-05-17 | 1.95 | 1.97 | 0.02 | 1.03 | 121498.05 | 2367.43 | 0.68 |
| 2024-05-16 | 1.92 | 1.95 | 0.04 | 2.09 | 177243.00 | 3458.09 | 0.99 |
| 2024-05-15 | 1.93 | 1.91 | -0.01 | -0.52 | 135458.01 | 2619.28 | 0.76 |
| 2024-05-14 | 1.88 | 1.92 | 0.04 | 2.13 | 121077.00 | 2309.36 | 0.68 |
日K线
周K线
月K线
