捷昌驱动 sh.603583
28.32
-1.91%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 28.88 | 29.00 | 28.17 | 28.32 | -1.91% | 1.72 | 1.59% |
| 2026-05-22 | 29.19 | 29.29 | 28.61 | 28.87 | -0.76% | 1.95 | 1.77% |
| 2026-05-21 | 28.53 | 29.75 | 28.52 | 29.09 | +1.89% | 3.83 | 3.43% |
| 2026-05-20 | 29.00 | 29.15 | 28.39 | 28.55 | -2.46% | 1.68 | 1.53% |
| 2026-05-19 | 28.81 | 29.27 | 28.75 | 29.27 | +1.14% | 2.16 | 1.94% |
| 2026-05-18 | 28.88 | 29.21 | 28.52 | 28.94 | +1.40% | 2.63 | 2.38% |
| 2026-05-15 | 27.50 | 29.17 | 27.40 | 28.54 | +3.52% | 2.80 | 2.58% |
| 2026-05-14 | 28.48 | 28.55 | 27.56 | 27.57 | -3.20% | 1.77 | 1.66% |
| 2026-05-13 | 28.31 | 28.55 | 28.07 | 28.48 | +0.28% | 1.32 | 1.22% |
| 2026-05-12 | 29.04 | 29.20 | 28.38 | 28.40 | -2.20% | 1.63 | 1.49% |
| 2026-05-11 | 29.40 | 29.49 | 28.85 | 29.04 | -1.22% | 2.23 | 2.01% |
| 2026-05-08 | 28.38 | 29.64 | 28.31 | 29.40 | +3.09% | 2.52 | 2.26% |
| 2026-05-07 | 28.16 | 28.80 | 27.84 | 28.52 | +1.78% | 2.87 | 2.64% |
| 2026-05-06 | 28.86 | 29.14 | 28.00 | 28.02 | -2.98% | 3.91 | 3.61% |
| 2026-04-30 | 29.33 | 29.41 | 28.67 | 28.88 | -1.50% | 1.81 | 1.63% |
| 2026-04-29 | 29.28 | 29.82 | 29.28 | 29.32 | -1.68% | 2.21 | 1.96% |
| 2026-04-28 | 30.88 | 30.88 | 29.82 | 29.82 | -9.99% | 4.19 | 3.65% |
| 2026-04-27 | 32.99 | 33.39 | 32.55 | 33.13 | +0.73% | 1.23 | 0.98% |
| 2026-04-24 | 32.86 | 33.14 | 32.66 | 32.89 | -0.27% | 0.82 | 0.65% |
| 2026-04-23 | 33.50 | 33.64 | 32.86 | 32.98 | -1.58% | 1.14 | 0.90% |