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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 38.91 | 39.55 | 38.70 | 39.15 | +0.77% | 3.78 | 2.52% |
| 2026-01-16 | 37.91 | 39.00 | 37.80 | 38.85 | +3.05% | 4.31 | 2.92% |
| 2026-01-15 | 37.67 | 38.23 | 37.41 | 37.70 | 0.00% | 2.24 | 1.56% |
| 2026-01-14 | 38.34 | 38.73 | 37.37 | 37.70 | -1.69% | 4.51 | 3.09% |
| 2026-01-13 | 39.03 | 39.20 | 38.22 | 38.35 | -1.26% | 3.75 | 2.53% |
| 2026-01-12 | 38.21 | 39.15 | 37.96 | 38.84 | +0.99% | 4.43 | 3.00% |
| 2026-01-09 | 38.70 | 39.07 | 38.22 | 38.46 | -0.36% | 3.44 | 2.33% |
| 2026-01-08 | 37.82 | 38.66 | 37.82 | 38.60 | +1.53% | 3.25 | 2.22% |
| 2026-01-07 | 37.97 | 38.78 | 37.71 | 38.02 | -0.11% | 3.20 | 2.19% |
| 2026-01-06 | 37.95 | 38.30 | 37.51 | 38.06 | 0.00% | 2.92 | 2.01% |
| 2026-01-05 | 37.67 | 38.32 | 37.50 | 38.06 | -0.03% | 2.88 | 1.98% |
| 2025-12-31 | 37.95 | 38.34 | 37.70 | 38.07 | +0.61% | 4.29 | 2.95% |
| 2025-12-30 | 36.20 | 37.99 | 36.20 | 37.84 | +4.07% | 4.91 | 3.44% |
| 2025-12-29 | 35.67 | 36.56 | 35.67 | 36.36 | +2.05% | 2.78 | 2.01% |
| 2025-12-26 | 35.86 | 36.20 | 35.50 | 35.63 | -0.61% | 1.92 | 1.41% |
| 2025-12-25 | 35.11 | 36.09 | 35.00 | 35.85 | +2.40% | 2.73 | 2.00% |
| 2025-12-24 | 34.88 | 35.18 | 34.68 | 35.01 | +0.84% | 1.00 | 0.75% |
| 2025-12-23 | 35.02 | 35.05 | 34.59 | 34.72 | -1.03% | 1.03 | 0.78% |
| 2025-12-22 | 34.33 | 35.34 | 34.25 | 35.08 | +2.99% | 2.11 | 1.58% |
| 2025-12-19 | 34.02 | 34.42 | 33.80 | 34.06 | +0.65% | 1.31 | 1.01% |