众泰汽车 sz.000980
2.84
+10.08%
2026-05-25
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 2.59 | 2.84 | 2.57 | 2.84 | +10.08% | 4.61 | 3.30% |
| 2026-05-22 | 2.44 | 2.65 | 2.38 | 2.58 | +5.74% | 5.94 | 4.61% |
| 2026-05-21 | 2.59 | 2.63 | 2.41 | 2.44 | -5.79% | 5.01 | 3.93% |
| 2026-05-20 | 2.66 | 2.67 | 2.56 | 2.59 | -2.26% | 3.34 | 2.55% |
| 2026-05-19 | 2.62 | 2.67 | 2.59 | 2.65 | +2.32% | 4.09 | 3.08% |
| 2026-05-18 | 2.66 | 2.66 | 2.56 | 2.59 | -3.00% | 4.38 | 3.35% |
| 2026-05-15 | 2.72 | 2.77 | 2.66 | 2.67 | -2.20% | 5.03 | 3.69% |
| 2026-05-14 | 2.77 | 2.82 | 2.72 | 2.73 | -1.44% | 5.48 | 3.92% |
| 2026-05-13 | 2.75 | 2.79 | 2.67 | 2.77 | +1.09% | 5.55 | 4.03% |
| 2026-05-12 | 2.68 | 2.80 | 2.61 | 2.74 | -1.08% | 8.10 | 5.92% |
| 2026-05-11 | 2.64 | 2.90 | 2.63 | 2.77 | +4.92% | 13.09 | 9.22% |
| 2026-05-08 | 2.59 | 2.72 | 2.56 | 2.64 | +0.38% | 5.91 | 4.45% |
| 2026-05-07 | 2.55 | 2.73 | 2.52 | 2.63 | +4.37% | 8.00 | 6.05% |
| 2026-05-06 | 2.55 | 2.71 | 2.49 | 2.52 | 0.00% | 11.16 | 8.66% |
| 2026-04-30 | 2.32 | 2.52 | 2.30 | 2.52 | +10.04% | 7.45 | 6.08% |
| 2026-04-29 | 2.16 | 2.29 | 2.16 | 2.29 | +10.10% | 3.49 | 3.05% |
| 2026-04-28 | 2.09 | 2.15 | 2.07 | 2.08 | -1.89% | 2.61 | 2.47% |
| 2026-04-27 | 2.10 | 2.16 | 2.06 | 2.12 | +0.95% | 3.38 | 3.18% |
| 2026-04-24 | 2.22 | 2.24 | 2.10 | 2.10 | -4.55% | 3.78 | 3.53% |
| 2026-04-23 | 2.38 | 2.40 | 2.18 | 2.20 | -7.95% | 7.48 | 6.60% |