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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 36.05 | 37.00 | 36.05 | 36.99 | +2.24% | 4.70 | 3.36% |
| 2025-06-24 | 34.45 | 36.44 | 34.45 | 36.18 | +5.70% | 5.14 | 3.76% |
| 2025-06-23 | 33.29 | 34.30 | 33.29 | 34.23 | +1.42% | 2.36 | 1.82% |
| 2025-06-20 | 34.72 | 35.00 | 33.71 | 33.75 | -3.10% | 2.68 | 2.06% |
| 2025-06-19 | 34.50 | 35.85 | 34.41 | 34.83 | +0.52% | 3.73 | 2.77% |
| 2025-06-18 | 34.63 | 35.10 | 34.14 | 34.65 | -0.37% | 2.23 | 1.69% |
| 2025-06-17 | 34.94 | 35.30 | 34.62 | 34.78 | -0.63% | 1.72 | 1.29% |
| 2025-06-16 | 34.99 | 35.29 | 34.80 | 35.00 | +0.03% | 1.67 | 1.25% |
| 2025-06-13 | 35.63 | 35.88 | 34.88 | 34.99 | -2.59% | 2.28 | 1.69% |
| 2025-06-12 | 35.86 | 36.30 | 35.79 | 35.92 | -0.58% | 1.97 | 1.43% |
| 2025-06-11 | 35.81 | 36.40 | 35.68 | 36.13 | +0.84% | 2.55 | 1.85% |
| 2025-06-10 | 36.91 | 37.06 | 35.00 | 35.83 | -3.11% | 4.22 | 3.09% |
| 2025-06-09 | 36.92 | 37.50 | 36.80 | 36.98 | +0.24% | 2.98 | 2.10% |
| 2025-06-06 | 37.70 | 37.70 | 36.74 | 36.89 | -2.74% | 2.96 | 2.09% |
| 2025-06-05 | 36.65 | 38.55 | 36.11 | 37.93 | +3.86% | 5.06 | 3.51% |
| 2025-06-04 | 36.12 | 36.69 | 35.93 | 36.52 | +1.24% | 2.53 | 1.81% |
| 2025-06-03 | 35.72 | 36.46 | 35.46 | 36.07 | -0.06% | 2.07 | 1.49% |
| 2025-05-30 | 37.11 | 37.11 | 35.90 | 36.09 | -3.60% | 3.13 | 2.24% |
| 2025-05-29 | 37.31 | 38.07 | 37.29 | 37.44 | +0.32% | 3.30 | 2.28% |
| 2025-05-28 | 37.25 | 38.18 | 36.78 | 37.32 | +0.78% | 3.00 | 2.08% |