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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 31.78 | 31.86 | 30.78 | 31.78 | +2.22% | 1.21 | 1.01% |
| 2026-03-23 | 31.89 | 32.57 | 30.90 | 31.09 | -3.45% | 1.49 | 1.23% |
| 2026-03-20 | 32.97 | 33.30 | 32.20 | 32.20 | -2.28% | 0.95 | 0.76% |
| 2026-03-19 | 33.36 | 33.50 | 32.90 | 32.95 | -2.23% | 0.95 | 0.75% |
| 2026-03-18 | 33.60 | 33.84 | 33.22 | 33.70 | +0.78% | 0.88 | 0.69% |
| 2026-03-17 | 34.43 | 34.44 | 33.43 | 33.44 | -2.39% | 1.25 | 0.97% |
| 2026-03-16 | 33.93 | 34.29 | 33.54 | 34.26 | +0.94% | 0.81 | 0.63% |
| 2026-03-13 | 34.40 | 34.44 | 33.92 | 33.94 | -1.45% | 0.86 | 0.66% |
| 2026-03-12 | 34.83 | 35.07 | 34.29 | 34.44 | -1.32% | 1.03 | 0.78% |
| 2026-03-11 | 34.53 | 34.95 | 34.35 | 34.90 | +1.07% | 1.25 | 0.94% |
| 2026-03-10 | 34.06 | 34.61 | 34.06 | 34.53 | +2.74% | 1.29 | 0.98% |
| 2026-03-09 | 33.95 | 33.95 | 32.87 | 33.61 | -2.72% | 1.81 | 1.42% |
| 2026-03-06 | 34.12 | 34.60 | 34.09 | 34.55 | +0.79% | 1.03 | 0.78% |
| 2026-03-05 | 34.71 | 34.82 | 34.03 | 34.28 | +0.53% | 1.25 | 0.95% |
| 2026-03-04 | 34.19 | 34.72 | 34.01 | 34.10 | -1.42% | 1.59 | 1.21% |
| 2026-03-03 | 35.60 | 35.95 | 34.53 | 34.59 | -2.65% | 2.04 | 1.52% |
| 2026-03-02 | 36.48 | 36.48 | 35.19 | 35.53 | -3.56% | 2.90 | 2.13% |
| 2026-02-27 | 37.01 | 37.13 | 36.72 | 36.84 | -0.91% | 1.56 | 1.11% |
| 2026-02-26 | 37.01 | 37.60 | 36.66 | 37.18 | +0.46% | 1.90 | 1.34% |
| 2026-02-25 | 37.61 | 37.61 | 36.93 | 37.01 | -1.31% | 2.85 | 2.01% |