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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 44.88 | 46.95 | 44.82 | 46.31 | +2.27% | 14.42 | 8.20% |
| 2025-09-16 | 42.89 | 46.06 | 42.72 | 45.28 | +5.84% | 14.48 | 8.52% |
| 2025-09-15 | 41.60 | 43.72 | 41.51 | 42.78 | +2.59% | 8.61 | 5.26% |
| 2025-09-12 | 42.24 | 42.70 | 41.70 | 41.70 | -1.30% | 6.16 | 3.82% |
| 2025-09-11 | 41.00 | 42.32 | 40.30 | 42.25 | +2.45% | 6.92 | 4.36% |
| 2025-09-10 | 42.00 | 42.73 | 41.11 | 41.24 | -2.64% | 6.22 | 3.89% |
| 2025-09-09 | 42.01 | 42.87 | 41.50 | 42.36 | -2.62% | 8.69 | 5.39% |
| 2025-09-08 | 41.00 | 43.86 | 40.89 | 43.50 | +5.28% | 10.13 | 6.18% |
| 2025-09-05 | 40.10 | 41.58 | 39.45 | 41.32 | +2.81% | 6.84 | 4.38% |
| 2025-09-04 | 42.80 | 43.22 | 39.15 | 40.19 | -5.97% | 10.05 | 6.39% |
| 2025-09-03 | 44.51 | 44.88 | 42.23 | 42.74 | -2.20% | 10.97 | 6.61% |
| 2025-09-02 | 43.69 | 44.49 | 41.76 | 43.70 | +0.16% | 14.91 | 9.04% |
| 2025-09-01 | 42.86 | 43.96 | 41.54 | 43.63 | +1.92% | 16.06 | 9.80% |
| 2025-08-29 | 40.87 | 42.81 | 40.86 | 42.81 | +9.99% | 13.85 | 8.64% |
| 2025-08-28 | 39.12 | 39.39 | 38.00 | 38.92 | -0.92% | 5.91 | 3.99% |
| 2025-08-27 | 40.38 | 40.88 | 39.27 | 39.28 | -2.14% | 6.20 | 4.04% |
| 2025-08-26 | 41.15 | 41.15 | 40.13 | 40.14 | -2.41% | 5.51 | 3.56% |
| 2025-08-25 | 41.01 | 42.00 | 40.80 | 41.13 | +0.39% | 7.61 | 4.82% |
| 2025-08-22 | 40.81 | 41.14 | 40.50 | 40.97 | +0.39% | 5.13 | 3.29% |
| 2025-08-21 | 40.61 | 41.95 | 40.26 | 40.81 | +0.10% | 7.20 | 4.59% |