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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 2.39 | 2.42 | 2.33 | 2.38 | -0.42% | 3.23 | 2.71% |
| 2025-08-19 | 2.43 | 2.46 | 2.33 | 2.39 | -1.65% | 5.21 | 4.34% |
| 2025-08-18 | 2.42 | 2.50 | 2.41 | 2.43 | +0.41% | 6.12 | 4.97% |
| 2025-08-15 | 2.29 | 2.45 | 2.29 | 2.42 | +6.14% | 6.46 | 5.39% |
| 2025-08-14 | 2.47 | 2.48 | 2.25 | 2.28 | -8.80% | 9.29 | 7.92% |
| 2025-08-13 | 2.41 | 2.53 | 2.40 | 2.50 | +3.73% | 6.23 | 5.03% |
| 2025-08-12 | 2.36 | 2.46 | 2.34 | 2.41 | +2.12% | 4.89 | 4.04% |
| 2025-08-11 | 2.35 | 2.38 | 2.33 | 2.36 | -0.84% | 4.87 | 4.10% |
| 2025-08-08 | 2.34 | 2.45 | 2.32 | 2.38 | +0.85% | 6.25 | 5.20% |
| 2025-08-07 | 2.33 | 2.42 | 2.28 | 2.36 | +3.51% | 9.04 | 7.65% |
| 2025-08-06 | 2.22 | 2.33 | 2.18 | 2.28 | +2.24% | 11.58 | 10.26% |
| 2025-08-05 | 2.02 | 2.23 | 2.00 | 2.23 | +9.85% | 11.22 | 10.39% |
| 2025-08-04 | 1.97 | 2.08 | 1.95 | 2.03 | +2.01% | 4.35 | 4.27% |
| 2025-08-01 | 1.93 | 2.00 | 1.93 | 1.99 | +2.58% | 2.65 | 2.68% |
| 2025-07-31 | 1.95 | 1.96 | 1.93 | 1.94 | -1.02% | 1.27 | 1.30% |
| 2025-07-30 | 1.96 | 1.97 | 1.95 | 1.96 | -0.51% | 1.34 | 1.36% |
| 2025-07-29 | 1.99 | 1.99 | 1.95 | 1.97 | -0.51% | 1.87 | 1.89% |
| 2025-07-28 | 2.00 | 2.00 | 1.97 | 1.98 | -1.00% | 1.96 | 1.97% |
| 2025-07-25 | 2.02 | 2.03 | 1.99 | 2.00 | -1.48% | 2.32 | 2.30% |
| 2025-07-24 | 1.98 | 2.03 | 1.97 | 2.03 | +3.05% | 4.17 | 4.12% |