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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 36.15 | 37.60 | 35.91 | 36.57 | +0.49% | 4.11 | 2.93% |
| 2025-07-22 | 37.59 | 37.60 | 36.25 | 36.39 | -2.80% | 4.37 | 3.11% |
| 2025-07-21 | 36.80 | 37.85 | 36.55 | 37.44 | +3.00% | 5.49 | 3.85% |
| 2025-07-18 | 36.60 | 36.77 | 36.10 | 36.35 | -0.82% | 2.98 | 2.14% |
| 2025-07-17 | 36.22 | 37.07 | 35.92 | 36.65 | +1.02% | 4.67 | 3.33% |
| 2025-07-16 | 35.55 | 36.56 | 35.49 | 36.28 | +1.88% | 4.91 | 3.55% |
| 2025-07-15 | 35.41 | 35.88 | 35.15 | 35.61 | +0.03% | 3.17 | 2.34% |
| 2025-07-14 | 35.09 | 35.87 | 34.68 | 35.60 | +2.18% | 4.28 | 3.16% |
| 2025-07-11 | 33.42 | 35.15 | 33.39 | 34.84 | +4.03% | 4.33 | 3.29% |
| 2025-07-10 | 34.01 | 34.27 | 33.30 | 33.49 | -1.90% | 2.92 | 2.27% |
| 2025-07-09 | 35.14 | 35.47 | 34.06 | 34.14 | -1.10% | 3.75 | 2.82% |
| 2025-07-08 | 33.88 | 34.77 | 33.88 | 34.52 | +1.59% | 1.97 | 1.50% |
| 2025-07-07 | 34.51 | 34.61 | 33.89 | 33.98 | -2.13% | 1.81 | 1.39% |
| 2025-07-04 | 35.10 | 35.17 | 34.50 | 34.72 | -0.89% | 1.91 | 1.44% |
| 2025-07-03 | 34.89 | 35.50 | 34.88 | 35.03 | -0.06% | 2.01 | 1.50% |
| 2025-07-02 | 36.01 | 36.11 | 34.75 | 35.05 | -3.26% | 2.87 | 2.13% |
| 2025-07-01 | 36.47 | 36.58 | 35.92 | 36.23 | -0.79% | 1.99 | 1.44% |
| 2025-06-30 | 36.25 | 36.70 | 36.07 | 36.52 | +1.19% | 2.38 | 1.71% |
| 2025-06-27 | 36.50 | 36.70 | 35.61 | 36.09 | -0.66% | 2.82 | 2.04% |
| 2025-06-26 | 36.99 | 37.34 | 36.30 | 36.33 | -1.78% | 3.80 | 2.70% |