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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 3.66 | 3.83 | 3.58 | 3.77 | +2.17% | 5.24 | 2.78% |
| 2025-12-17 | 3.79 | 3.84 | 3.65 | 3.69 | 0.00% | 4.77 | 2.55% |
| 2025-12-16 | 3.80 | 3.83 | 3.65 | 3.69 | -2.12% | 4.54 | 2.44% |
| 2025-12-15 | 3.83 | 3.90 | 3.76 | 3.77 | -2.08% | 4.84 | 2.52% |
| 2025-12-12 | 3.97 | 4.00 | 3.83 | 3.85 | -3.51% | 6.52 | 3.33% |
| 2025-12-11 | 4.18 | 4.22 | 3.98 | 3.99 | -3.16% | 11.36 | 5.51% |
| 2025-12-10 | 3.92 | 4.20 | 3.85 | 4.12 | +7.29% | 15.91 | 7.85% |
| 2025-12-09 | 3.80 | 3.89 | 3.75 | 3.84 | +0.79% | 5.89 | 3.04% |
| 2025-12-08 | 3.69 | 3.90 | 3.61 | 3.81 | +0.79% | 7.75 | 4.06% |
| 2025-12-05 | 3.73 | 3.82 | 3.64 | 3.78 | +1.07% | 4.92 | 2.63% |
| 2025-12-04 | 3.65 | 3.85 | 3.60 | 3.74 | +2.47% | 6.83 | 3.63% |
| 2025-12-03 | 3.76 | 3.80 | 3.64 | 3.65 | -2.41% | 4.62 | 2.49% |
| 2025-12-02 | 3.84 | 3.87 | 3.71 | 3.74 | -2.60% | 7.01 | 3.70% |
| 2025-12-01 | 3.57 | 3.93 | 3.55 | 3.84 | +7.56% | 14.50 | 7.54% |
| 2025-11-28 | 3.60 | 3.61 | 3.45 | 3.57 | -0.28% | 5.20 | 2.93% |
| 2025-11-27 | 3.51 | 3.70 | 3.44 | 3.58 | +2.29% | 7.36 | 4.11% |
| 2025-11-26 | 3.49 | 3.51 | 3.44 | 3.50 | +0.29% | 3.32 | 1.90% |
| 2025-11-25 | 3.50 | 3.50 | 3.40 | 3.49 | +1.16% | 4.95 | 2.85% |
| 2025-11-24 | 3.57 | 3.62 | 3.39 | 3.45 | -2.27% | 4.27 | 2.43% |
| 2025-11-21 | 3.58 | 3.62 | 3.51 | 3.53 | -1.94% | 4.18 | 2.34% |