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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 37.96 | 37.96 | 36.94 | 37.04 | -3.14% | 3.11 | 2.17% |
| 2025-05-26 | 38.22 | 38.28 | 37.63 | 38.24 | -0.05% | 2.63 | 1.80% |
| 2025-05-23 | 38.15 | 39.86 | 37.88 | 38.26 | +0.16% | 4.58 | 3.06% |
| 2025-05-22 | 38.91 | 39.27 | 38.15 | 38.20 | -1.96% | 2.60 | 1.75% |
| 2025-05-21 | 39.28 | 39.45 | 38.40 | 38.96 | -1.01% | 3.08 | 2.06% |
| 2025-05-20 | 38.47 | 40.16 | 38.06 | 39.36 | +2.11% | 5.09 | 3.35% |
| 2025-05-19 | 39.59 | 39.59 | 37.80 | 38.55 | -2.70% | 4.05 | 2.74% |
| 2025-05-16 | 39.39 | 40.47 | 39.39 | 39.62 | +0.60% | 4.85 | 3.15% |
| 2025-05-15 | 40.74 | 40.75 | 39.34 | 39.38 | -3.71% | 4.87 | 3.18% |
| 2025-05-14 | 41.22 | 41.62 | 40.53 | 40.90 | -1.76% | 4.59 | 2.91% |
| 2025-05-13 | 42.46 | 42.64 | 41.47 | 41.63 | -0.97% | 5.18 | 3.20% |
| 2025-05-12 | 41.58 | 42.22 | 41.11 | 42.04 | +3.49% | 6.67 | 4.14% |
| 2025-05-09 | 41.69 | 41.84 | 39.98 | 40.62 | -2.59% | 6.20 | 3.95% |
| 2025-05-08 | 41.99 | 42.59 | 41.47 | 41.70 | -1.34% | 6.18 | 3.83% |
| 2025-05-07 | 43.70 | 43.74 | 41.94 | 42.27 | -1.91% | 7.90 | 4.80% |
| 2025-05-06 | 42.62 | 44.10 | 41.95 | 43.09 | +1.24% | 9.38 | 5.66% |