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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 1.99 | 2.01 | 1.97 | 1.97 | -1.00% | 2.03 | 2.02% |
| 2025-07-22 | 2.00 | 2.02 | 1.96 | 1.99 | -0.99% | 2.71 | 2.71% |
| 2025-07-21 | 1.99 | 2.03 | 1.98 | 2.01 | +1.00% | 2.59 | 2.57% |
| 2025-07-18 | 1.99 | 2.02 | 1.98 | 1.99 | 0.00% | 2.12 | 2.11% |
| 2025-07-17 | 1.97 | 2.03 | 1.95 | 1.99 | +1.02% | 2.52 | 2.51% |
| 2025-07-16 | 1.95 | 1.98 | 1.95 | 1.97 | +1.03% | 1.70 | 1.72% |
| 2025-07-15 | 1.97 | 1.98 | 1.94 | 1.95 | -1.52% | 1.95 | 1.99% |
| 2025-07-14 | 2.01 | 2.01 | 1.97 | 1.98 | -1.49% | 1.97 | 1.97% |
| 2025-07-11 | 1.99 | 2.01 | 1.93 | 2.01 | +1.00% | 4.12 | 4.17% |
| 2025-07-10 | 2.03 | 2.03 | 1.97 | 1.99 | -2.45% | 4.79 | 4.78% |
| 2025-07-09 | 2.06 | 2.08 | 2.03 | 2.04 | -1.45% | 2.39 | 2.32% |
| 2025-07-08 | 2.05 | 2.07 | 2.04 | 2.07 | +0.49% | 2.27 | 2.20% |
| 2025-07-07 | 2.04 | 2.07 | 2.03 | 2.06 | +0.49% | 1.30 | 1.26% |
| 2025-07-04 | 2.08 | 2.08 | 2.05 | 2.05 | -1.91% | 1.76 | 1.69% |
| 2025-07-03 | 2.08 | 2.12 | 2.07 | 2.09 | +0.97% | 1.64 | 1.56% |
| 2025-07-02 | 2.08 | 2.09 | 2.06 | 2.07 | -0.96% | 1.44 | 1.38% |
| 2025-07-01 | 2.10 | 2.10 | 2.07 | 2.09 | -0.48% | 1.24 | 1.18% |
| 2025-06-30 | 2.11 | 2.11 | 2.08 | 2.10 | 0.00% | 1.33 | 1.26% |
| 2025-06-27 | 2.09 | 2.12 | 2.08 | 2.10 | +0.96% | 1.98 | 1.87% |
| 2025-06-26 | 2.11 | 2.12 | 2.07 | 2.08 | -1.42% | 1.65 | 1.58% |