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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 2.40 | 2.55 | 2.38 | 2.39 | +0.42% | 11.62 | 9.44% |
| 2026-04-21 | 2.16 | 2.38 | 2.14 | 2.38 | +10.19% | 4.73 | 4.08% |
| 2026-04-20 | 2.08 | 2.28 | 2.04 | 2.16 | +3.35% | 6.67 | 6.10% |
| 2026-04-17 | 2.08 | 2.10 | 2.00 | 2.09 | +0.48% | 2.76 | 2.69% |
| 2026-04-16 | 2.09 | 2.10 | 2.05 | 2.08 | 0.00% | 2.36 | 2.26% |
| 2026-04-15 | 2.18 | 2.19 | 2.07 | 2.08 | -3.70% | 2.56 | 2.41% |
| 2026-04-14 | 2.19 | 2.20 | 2.11 | 2.16 | -0.92% | 2.41 | 2.24% |
| 2026-04-13 | 2.15 | 2.21 | 2.11 | 2.18 | 0.00% | 2.55 | 2.32% |
| 2026-04-10 | 2.17 | 2.21 | 2.16 | 2.18 | +0.93% | 1.98 | 1.80% |
| 2026-04-09 | 2.20 | 2.23 | 2.14 | 2.16 | -3.14% | 2.45 | 2.24% |
| 2026-04-08 | 2.15 | 2.23 | 2.15 | 2.23 | +6.19% | 3.17 | 2.86% |
| 2026-04-07 | 2.08 | 2.10 | 2.00 | 2.10 | +1.45% | 2.70 | 2.60% |
| 2026-04-03 | 2.18 | 2.19 | 2.06 | 2.07 | -5.05% | 2.63 | 2.49% |
| 2026-04-02 | 2.36 | 2.36 | 2.15 | 2.18 | -7.23% | 4.84 | 4.36% |
| 2026-04-01 | 2.42 | 2.43 | 2.32 | 2.35 | -1.26% | 2.43 | 2.05% |
| 2026-03-31 | 2.38 | 2.48 | 2.38 | 2.38 | -0.83% | 2.53 | 2.07% |
| 2026-03-30 | 2.41 | 2.44 | 2.35 | 2.40 | -2.04% | 1.84 | 1.53% |
| 2026-03-27 | 2.38 | 2.48 | 2.36 | 2.45 | +1.66% | 1.90 | 1.55% |
| 2026-03-26 | 2.46 | 2.50 | 2.40 | 2.41 | -2.43% | 2.02 | 1.64% |
| 2026-03-25 | 2.40 | 2.47 | 2.37 | 2.47 | +3.35% | 2.49 | 2.02% |