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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 3.07 | 3.19 | 3.06 | 3.08 | +1.65% | 2.99 | 1.91% |
| 2026-02-13 | 3.03 | 3.06 | 3.00 | 3.03 | +0.66% | 1.41 | 0.92% |
| 2026-02-12 | 3.09 | 3.12 | 3.00 | 3.01 | -2.27% | 2.09 | 1.36% |
| 2026-02-11 | 3.08 | 3.14 | 3.07 | 3.08 | +0.33% | 1.64 | 1.05% |
| 2026-02-10 | 3.15 | 3.16 | 3.06 | 3.07 | -2.54% | 2.15 | 1.38% |
| 2026-02-09 | 3.08 | 3.17 | 3.07 | 3.15 | +2.94% | 2.46 | 1.56% |
| 2026-02-06 | 2.99 | 3.09 | 2.95 | 3.06 | +2.00% | 2.63 | 1.72% |
| 2026-02-05 | 3.03 | 3.06 | 2.99 | 3.00 | -0.99% | 2.04 | 1.35% |
| 2026-02-04 | 2.99 | 3.04 | 2.94 | 3.03 | +0.66% | 3.29 | 2.18% |
| 2026-02-03 | 3.06 | 3.10 | 2.93 | 3.01 | -1.95% | 5.06 | 3.35% |
| 2026-02-02 | 3.25 | 3.26 | 3.05 | 3.07 | -4.95% | 3.74 | 2.38% |
| 2026-01-30 | 3.30 | 3.33 | 3.19 | 3.23 | -3.29% | 3.58 | 2.18% |
| 2026-01-29 | 3.36 | 3.39 | 3.27 | 3.34 | -0.30% | 2.69 | 1.60% |
| 2026-01-28 | 3.47 | 3.47 | 3.34 | 3.35 | -2.90% | 3.37 | 1.98% |
| 2026-01-27 | 3.49 | 3.51 | 3.39 | 3.45 | -2.27% | 2.99 | 1.73% |
| 2026-01-26 | 3.52 | 3.72 | 3.49 | 3.53 | +2.02% | 6.06 | 3.36% |
| 2026-01-23 | 3.35 | 3.53 | 3.34 | 3.46 | +4.53% | 6.48 | 3.74% |
| 2026-01-22 | 3.36 | 3.38 | 3.29 | 3.31 | -1.49% | 2.77 | 1.66% |
| 2026-01-21 | 3.34 | 3.42 | 3.22 | 3.36 | +0.60% | 2.90 | 1.73% |
| 2026-01-20 | 3.40 | 3.42 | 3.33 | 3.34 | -2.34% | 2.23 | 1.32% |