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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 3.80 | 3.82 | 3.60 | 3.60 | -4.76% | 4.63 | 2.51% |
| 2025-11-19 | 3.70 | 3.81 | 3.66 | 3.78 | +1.34% | 5.62 | 2.98% |
| 2025-11-18 | 3.85 | 3.90 | 3.56 | 3.73 | -3.37% | 8.08 | 4.32% |
| 2025-11-17 | 3.81 | 3.90 | 3.77 | 3.86 | +1.31% | 6.81 | 3.53% |
| 2025-11-14 | 3.72 | 3.95 | 3.70 | 3.81 | +0.79% | 11.09 | 5.74% |
| 2025-11-13 | 3.45 | 3.78 | 3.43 | 3.78 | +9.88% | 11.06 | 6.00% |
| 2025-11-12 | 3.48 | 3.50 | 3.39 | 3.44 | -1.15% | 4.21 | 2.44% |
| 2025-11-11 | 3.55 | 3.57 | 3.47 | 3.48 | -2.79% | 4.55 | 2.58% |
| 2025-11-10 | 3.57 | 3.64 | 3.55 | 3.58 | 0.00% | 3.88 | 2.15% |
| 2025-11-07 | 3.66 | 3.66 | 3.56 | 3.58 | -1.38% | 3.44 | 1.91% |
| 2025-11-06 | 3.69 | 3.70 | 3.55 | 3.63 | -0.82% | 4.14 | 2.29% |
| 2025-11-05 | 3.64 | 3.68 | 3.58 | 3.66 | -0.27% | 3.83 | 2.10% |
| 2025-11-04 | 3.75 | 3.78 | 3.64 | 3.67 | -2.91% | 5.39 | 2.90% |
| 2025-11-03 | 3.73 | 3.78 | 3.57 | 3.78 | +1.89% | 6.74 | 3.63% |
| 2025-10-31 | 3.74 | 3.79 | 3.65 | 3.71 | -0.27% | 7.30 | 3.90% |
| 2025-10-30 | 3.95 | 3.95 | 3.70 | 3.72 | -5.58% | 8.84 | 4.68% |
| 2025-10-29 | 4.09 | 4.25 | 3.80 | 3.94 | -3.43% | 13.53 | 6.85% |
| 2025-10-28 | 4.02 | 4.23 | 3.95 | 4.08 | +0.74% | 10.25 | 4.97% |
| 2025-10-27 | 3.96 | 4.09 | 3.90 | 4.05 | +3.32% | 10.70 | 5.28% |
| 2025-10-24 | 3.86 | 4.07 | 3.86 | 3.92 | +1.82% | 12.38 | 6.25% |