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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 37.51 | 37.66 | 36.82 | 37.48 | -0.61% | 1.48 | 1.04% |
| 2025-10-22 | 37.65 | 38.03 | 37.20 | 37.71 | +0.08% | 1.44 | 1.00% |
| 2025-10-21 | 37.40 | 37.80 | 36.82 | 37.68 | +1.84% | 1.85 | 1.30% |
| 2025-10-20 | 36.69 | 37.28 | 36.64 | 37.00 | +2.07% | 2.03 | 1.44% |
| 2025-10-17 | 37.68 | 38.07 | 36.15 | 36.25 | -4.28% | 2.82 | 2.00% |
| 2025-10-16 | 38.35 | 38.48 | 37.80 | 37.87 | -2.37% | 2.39 | 1.64% |
| 2025-10-15 | 38.03 | 38.95 | 37.46 | 38.79 | +2.05% | 3.16 | 2.16% |
| 2025-10-14 | 40.50 | 40.51 | 38.00 | 38.01 | -5.00% | 4.65 | 3.11% |
| 2025-10-13 | 39.00 | 40.48 | 38.99 | 40.01 | -5.05% | 4.24 | 2.78% |
| 2025-10-10 | 43.32 | 44.10 | 42.09 | 42.14 | -2.16% | 4.84 | 2.93% |
| 2025-10-09 | 42.62 | 43.10 | 41.21 | 43.07 | +0.84% | 6.01 | 3.74% |
| 2025-09-30 | 43.45 | 43.60 | 42.30 | 42.71 | -1.57% | 5.26 | 3.21% |
| 2025-09-29 | 42.67 | 43.59 | 42.50 | 43.39 | +1.31% | 3.61 | 2.19% |
| 2025-09-26 | 44.20 | 44.20 | 42.73 | 42.83 | -3.67% | 4.76 | 2.87% |
| 2025-09-25 | 44.88 | 44.92 | 43.95 | 44.46 | -1.05% | 5.70 | 3.36% |
| 2025-09-24 | 43.01 | 44.94 | 42.74 | 44.93 | +3.07% | 7.90 | 4.72% |
| 2025-09-23 | 43.24 | 43.65 | 42.00 | 43.59 | +0.79% | 7.45 | 4.54% |
| 2025-09-22 | 42.72 | 43.63 | 42.72 | 43.25 | +0.77% | 6.01 | 3.64% |
| 2025-09-19 | 43.88 | 44.36 | 42.67 | 42.92 | -2.72% | 7.57 | 4.56% |
| 2025-09-18 | 46.20 | 46.88 | 43.23 | 44.12 | -4.73% | 17.05 | 9.84% |