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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 32.71 | 34.02 | 32.71 | 33.51 | +2.26% | 1.99 | 1.55% |
| 2026-04-21 | 32.96 | 33.03 | 32.49 | 32.77 | -0.85% | 1.11 | 0.89% |
| 2026-04-20 | 33.33 | 33.57 | 32.99 | 33.05 | -1.11% | 1.36 | 1.07% |
| 2026-04-17 | 33.18 | 33.53 | 32.95 | 33.42 | +0.36% | 1.00 | 0.78% |
| 2026-04-16 | 33.32 | 33.56 | 33.17 | 33.30 | +0.45% | 0.98 | 0.77% |
| 2026-04-15 | 33.59 | 33.73 | 33.07 | 33.15 | -0.81% | 1.02 | 0.80% |
| 2026-04-14 | 33.49 | 33.59 | 33.14 | 33.42 | +0.84% | 1.21 | 0.95% |
| 2026-04-13 | 32.99 | 33.33 | 32.85 | 33.14 | -0.15% | 0.88 | 0.69% |
| 2026-04-10 | 33.15 | 33.53 | 33.00 | 33.19 | +1.16% | 1.07 | 0.84% |
| 2026-04-09 | 33.05 | 33.37 | 32.75 | 32.81 | -2.06% | 1.12 | 0.89% |
| 2026-04-08 | 32.70 | 33.50 | 32.70 | 33.50 | +4.79% | 1.49 | 1.18% |
| 2026-04-07 | 32.54 | 32.74 | 31.78 | 31.97 | -1.27% | 1.00 | 0.81% |
| 2026-04-03 | 33.17 | 33.28 | 32.35 | 32.38 | -2.06% | 0.88 | 0.71% |
| 2026-04-02 | 33.40 | 34.06 | 33.01 | 33.06 | -1.05% | 1.73 | 1.35% |
| 2026-04-01 | 32.15 | 33.60 | 32.15 | 33.41 | +5.56% | 2.16 | 1.72% |
| 2026-03-31 | 31.66 | 32.05 | 31.60 | 31.65 | 0.00% | 0.70 | 0.58% |
| 2026-03-30 | 31.39 | 31.78 | 31.33 | 31.65 | -0.60% | 0.72 | 0.59% |
| 2026-03-27 | 31.50 | 32.04 | 31.35 | 31.84 | -0.06% | 0.67 | 0.55% |
| 2026-03-26 | 32.11 | 32.44 | 31.72 | 31.86 | -0.78% | 0.88 | 0.72% |
| 2026-03-25 | 31.96 | 32.27 | 31.80 | 32.11 | +1.04% | 0.86 | 0.70% |