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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 2.10 | 2.12 | 2.08 | 2.11 | 0.00% | 1.90 | 1.81% |
| 2025-06-24 | 2.09 | 2.14 | 2.08 | 2.11 | +2.43% | 2.69 | 2.56% |
| 2025-06-23 | 2.03 | 2.07 | 2.01 | 2.06 | +0.49% | 1.24 | 1.21% |
| 2025-06-20 | 2.03 | 2.06 | 2.03 | 2.05 | +0.49% | 1.47 | 1.44% |
| 2025-06-19 | 2.08 | 2.08 | 2.03 | 2.04 | -1.45% | 1.89 | 1.84% |
| 2025-06-18 | 2.10 | 2.11 | 2.06 | 2.07 | -2.82% | 2.31 | 2.23% |
| 2025-06-17 | 2.10 | 2.18 | 2.09 | 2.13 | +0.95% | 2.55 | 2.40% |
| 2025-06-16 | 2.08 | 2.12 | 2.07 | 2.11 | +0.48% | 1.43 | 1.37% |
| 2025-06-13 | 2.20 | 2.20 | 2.09 | 2.10 | -4.55% | 3.32 | 3.13% |
| 2025-06-12 | 2.20 | 2.22 | 2.17 | 2.20 | -0.45% | 2.89 | 2.64% |
| 2025-06-11 | 2.18 | 2.25 | 2.18 | 2.21 | +2.31% | 4.18 | 3.78% |
| 2025-06-10 | 2.19 | 2.27 | 2.15 | 2.16 | -1.82% | 5.98 | 5.44% |
| 2025-06-09 | 2.06 | 2.26 | 2.05 | 2.20 | +7.32% | 9.10 | 8.29% |
| 2025-06-06 | 2.04 | 2.06 | 2.02 | 2.05 | +0.49% | 1.29 | 1.27% |
| 2025-06-05 | 2.06 | 2.06 | 2.02 | 2.04 | -0.49% | 1.32 | 1.30% |
| 2025-06-04 | 2.03 | 2.07 | 2.01 | 2.05 | +0.99% | 1.74 | 1.71% |
| 2025-06-03 | 2.04 | 2.05 | 2.01 | 2.03 | -1.46% | 2.18 | 2.17% |
| 2025-05-30 | 2.14 | 2.15 | 2.05 | 2.06 | -3.74% | 3.06 | 2.95% |
| 2025-05-29 | 2.07 | 2.18 | 2.05 | 2.14 | +2.88% | 3.83 | 3.57% |
| 2025-05-28 | 2.11 | 2.15 | 2.06 | 2.08 | -0.95% | 2.43 | 2.32% |