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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 3.36 | 3.46 | 3.35 | 3.42 | +1.48% | 2.29 | 1.33% |
| 2026-01-16 | 3.40 | 3.43 | 3.36 | 3.37 | -1.46% | 2.51 | 1.48% |
| 2026-01-15 | 3.47 | 3.48 | 3.41 | 3.42 | -1.72% | 2.91 | 1.69% |
| 2026-01-14 | 3.47 | 3.54 | 3.46 | 3.48 | -0.29% | 3.16 | 1.80% |
| 2026-01-13 | 3.48 | 3.56 | 3.47 | 3.49 | -1.69% | 3.60 | 2.05% |
| 2026-01-12 | 3.62 | 3.62 | 3.54 | 3.55 | -2.20% | 4.84 | 2.70% |
| 2026-01-09 | 3.51 | 3.73 | 3.46 | 3.63 | +3.12% | 6.74 | 3.75% |
| 2026-01-08 | 3.57 | 3.57 | 3.49 | 3.52 | -1.40% | 3.72 | 2.10% |
| 2026-01-07 | 3.66 | 3.66 | 3.56 | 3.57 | -2.72% | 3.83 | 2.12% |
| 2026-01-06 | 3.56 | 3.67 | 3.54 | 3.67 | +3.09% | 4.08 | 2.23% |
| 2026-01-05 | 3.54 | 3.58 | 3.49 | 3.56 | +0.85% | 3.38 | 1.90% |
| 2025-12-31 | 3.57 | 3.60 | 3.52 | 3.53 | -1.40% | 3.04 | 1.70% |
| 2025-12-30 | 3.57 | 3.67 | 3.57 | 3.58 | -1.65% | 3.45 | 1.91% |
| 2025-12-29 | 3.73 | 3.73 | 3.60 | 3.64 | -2.41% | 5.03 | 2.73% |
| 2025-12-26 | 3.75 | 3.78 | 3.72 | 3.73 | -0.80% | 3.91 | 2.08% |
| 2025-12-25 | 3.76 | 3.81 | 3.74 | 3.76 | +0.27% | 3.39 | 1.79% |
| 2025-12-24 | 3.78 | 3.79 | 3.69 | 3.75 | -2.09% | 6.10 | 3.25% |
| 2025-12-23 | 3.80 | 4.09 | 3.73 | 3.83 | +0.52% | 9.99 | 5.14% |
| 2025-12-22 | 3.91 | 3.91 | 3.76 | 3.81 | -1.80% | 5.84 | 3.06% |
| 2025-12-19 | 3.77 | 3.94 | 3.77 | 3.88 | +2.92% | 6.58 | 3.39% |