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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 34.25 | 34.47 | 33.81 | 33.84 | -1.17% | 1.21 | 0.93% |
| 2025-12-17 | 34.16 | 34.43 | 33.62 | 34.24 | +0.74% | 1.25 | 0.96% |
| 2025-12-16 | 34.32 | 34.65 | 33.79 | 33.99 | -1.65% | 1.05 | 0.80% |
| 2025-12-15 | 34.80 | 35.14 | 34.49 | 34.56 | -1.37% | 1.03 | 0.77% |
| 2025-12-12 | 35.37 | 35.38 | 34.79 | 35.04 | -0.48% | 1.35 | 1.01% |
| 2025-12-11 | 35.98 | 36.00 | 35.16 | 35.21 | -2.14% | 1.35 | 0.99% |
| 2025-12-10 | 35.88 | 36.09 | 35.56 | 35.98 | +0.08% | 1.17 | 0.85% |
| 2025-12-09 | 36.41 | 36.78 | 35.92 | 35.95 | -1.64% | 1.54 | 1.11% |
| 2025-12-08 | 36.52 | 36.68 | 36.16 | 36.55 | +0.41% | 1.90 | 1.36% |
| 2025-12-05 | 35.66 | 36.44 | 35.64 | 36.40 | +1.59% | 1.64 | 1.19% |
| 2025-12-04 | 35.89 | 36.47 | 35.37 | 35.83 | +1.47% | 2.13 | 1.55% |
| 2025-12-03 | 35.79 | 35.95 | 35.22 | 35.31 | -1.34% | 1.00 | 0.73% |
| 2025-12-02 | 36.24 | 36.32 | 35.61 | 35.79 | -1.19% | 0.98 | 0.72% |
| 2025-12-01 | 35.35 | 36.22 | 35.17 | 36.22 | +2.37% | 1.89 | 1.38% |
| 2025-11-28 | 35.10 | 35.54 | 34.58 | 35.38 | +0.97% | 1.21 | 0.90% |
| 2025-11-27 | 35.25 | 35.57 | 34.92 | 35.04 | -0.57% | 1.16 | 0.86% |
| 2025-11-26 | 34.96 | 35.69 | 34.86 | 35.24 | +0.57% | 1.20 | 0.89% |
| 2025-11-25 | 35.30 | 35.97 | 35.02 | 35.04 | -0.74% | 1.87 | 1.38% |
| 2025-11-24 | 34.19 | 35.49 | 33.95 | 35.30 | +3.37% | 1.89 | 1.42% |
| 2025-11-21 | 33.81 | 34.76 | 33.35 | 34.15 | +0.09% | 2.16 | 1.66% |