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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 40.58 | 40.78 | 39.95 | 40.77 | -0.78% | 6.50 | 4.21% |
| 2025-08-19 | 39.44 | 41.40 | 38.68 | 41.09 | +4.10% | 10.70 | 6.97% |
| 2025-08-18 | 39.31 | 40.06 | 38.90 | 39.47 | +0.69% | 6.97 | 4.62% |
| 2025-08-15 | 38.17 | 39.40 | 38.16 | 39.20 | +1.87% | 6.93 | 4.67% |
| 2025-08-14 | 38.80 | 39.07 | 37.57 | 38.48 | -0.80% | 6.78 | 4.63% |
| 2025-08-13 | 38.48 | 38.98 | 38.00 | 38.79 | +0.81% | 5.65 | 3.86% |
| 2025-08-12 | 38.36 | 38.88 | 37.90 | 38.48 | +0.50% | 4.02 | 2.74% |
| 2025-08-11 | 37.92 | 38.55 | 37.92 | 38.29 | +0.58% | 3.90 | 2.66% |
| 2025-08-08 | 38.80 | 38.80 | 38.00 | 38.07 | -2.38% | 4.48 | 3.06% |
| 2025-08-07 | 39.73 | 40.17 | 38.86 | 39.00 | -1.84% | 7.08 | 4.71% |
| 2025-08-06 | 38.60 | 39.98 | 38.30 | 39.73 | +3.19% | 10.24 | 6.82% |
| 2025-08-05 | 38.88 | 38.93 | 38.10 | 38.50 | -0.95% | 6.54 | 4.45% |
| 2025-08-04 | 37.49 | 38.88 | 37.45 | 38.87 | +3.30% | 7.69 | 5.27% |
| 2025-08-01 | 37.60 | 38.63 | 37.35 | 37.63 | -0.19% | 8.68 | 6.00% |
| 2025-07-31 | 35.20 | 38.78 | 35.20 | 37.70 | +6.95% | 15.45 | 10.67% |
| 2025-07-30 | 35.92 | 36.18 | 35.00 | 35.25 | -2.25% | 2.96 | 2.18% |
| 2025-07-29 | 36.04 | 36.49 | 35.77 | 36.06 | -0.44% | 2.62 | 1.90% |
| 2025-07-28 | 36.55 | 36.96 | 36.11 | 36.22 | -0.85% | 2.96 | 2.13% |
| 2025-07-25 | 37.00 | 37.08 | 36.32 | 36.53 | -1.22% | 3.13 | 2.24% |
| 2025-07-24 | 36.50 | 37.36 | 36.38 | 36.98 | +1.12% | 3.24 | 2.30% |