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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 38.92 | 38.93 | 37.37 | 37.50 | -1.19% | 2.19 | 1.52% |
| 2026-02-13 | 38.01 | 38.49 | 37.88 | 37.95 | -0.68% | 1.67 | 1.14% |
| 2026-02-12 | 37.10 | 38.65 | 36.95 | 38.21 | +3.10% | 2.97 | 2.05% |
| 2026-02-11 | 37.49 | 37.50 | 36.99 | 37.06 | -0.96% | 1.26 | 0.88% |
| 2026-02-10 | 36.86 | 37.69 | 36.80 | 37.42 | +1.71% | 1.86 | 1.30% |
| 2026-02-09 | 37.15 | 37.17 | 36.60 | 36.79 | +0.25% | 1.45 | 1.03% |
| 2026-02-06 | 36.45 | 37.29 | 35.85 | 36.70 | +1.07% | 1.64 | 1.17% |
| 2026-02-05 | 36.71 | 36.92 | 36.24 | 36.31 | -1.52% | 1.29 | 0.92% |
| 2026-02-04 | 37.11 | 37.13 | 36.46 | 36.87 | -0.99% | 1.61 | 1.15% |
| 2026-02-03 | 37.13 | 37.37 | 36.69 | 37.24 | +1.25% | 1.79 | 1.26% |
| 2026-02-02 | 37.51 | 38.11 | 36.78 | 36.78 | -1.37% | 2.46 | 1.72% |
| 2026-01-30 | 37.00 | 37.72 | 36.44 | 37.29 | +0.65% | 1.93 | 1.36% |
| 2026-01-29 | 37.50 | 38.08 | 36.99 | 37.05 | -1.44% | 2.21 | 1.54% |
| 2026-01-28 | 38.40 | 38.40 | 37.58 | 37.59 | -2.11% | 2.12 | 1.47% |
| 2026-01-27 | 38.52 | 38.74 | 37.20 | 38.40 | -0.90% | 2.61 | 1.80% |
| 2026-01-26 | 39.53 | 40.20 | 38.26 | 38.75 | -1.70% | 4.11 | 2.77% |
| 2026-01-23 | 38.98 | 40.20 | 38.94 | 39.42 | +2.42% | 4.56 | 3.03% |
| 2026-01-22 | 38.89 | 39.15 | 38.40 | 38.49 | -0.98% | 2.42 | 1.64% |
| 2026-01-21 | 38.30 | 39.10 | 38.16 | 38.87 | +0.65% | 2.42 | 1.63% |
| 2026-01-20 | 39.15 | 39.53 | 38.33 | 38.62 | -1.35% | 2.40 | 1.62% |