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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 3.80 | 3.95 | 3.74 | 3.85 | +3.22% | 14.60 | 7.55% |
| 2025-10-22 | 3.47 | 3.84 | 3.47 | 3.73 | +6.88% | 15.98 | 8.60% |
| 2025-10-21 | 3.28 | 3.58 | 3.28 | 3.49 | +5.76% | 9.34 | 5.39% |
| 2025-10-20 | 3.40 | 3.50 | 3.27 | 3.30 | -2.37% | 8.09 | 4.78% |
| 2025-10-17 | 3.45 | 3.58 | 3.37 | 3.38 | -3.15% | 8.22 | 4.74% |
| 2025-10-16 | 3.54 | 3.60 | 3.45 | 3.49 | -1.69% | 8.49 | 4.81% |
| 2025-10-15 | 3.48 | 3.65 | 3.42 | 3.55 | -1.39% | 15.65 | 8.87% |
| 2025-10-14 | 4.20 | 4.36 | 3.60 | 3.60 | -9.09% | 34.93 | 17.50% |
| 2025-10-13 | 3.39 | 3.96 | 3.37 | 3.96 | +10.00% | 17.17 | 8.87% |
| 2025-10-10 | 3.66 | 3.67 | 3.50 | 3.60 | -0.55% | 7.57 | 4.20% |
| 2025-10-09 | 3.60 | 3.69 | 3.53 | 3.62 | +1.40% | 12.14 | 6.70% |
| 2025-09-30 | 3.36 | 3.63 | 3.28 | 3.57 | +8.18% | 16.40 | 9.28% |
| 2025-09-29 | 3.29 | 3.33 | 3.20 | 3.30 | +1.54% | 6.21 | 3.78% |
| 2025-09-26 | 3.31 | 3.38 | 3.24 | 3.25 | -1.52% | 8.53 | 5.12% |
| 2025-09-25 | 3.54 | 3.58 | 3.29 | 3.30 | -3.23% | 8.44 | 4.96% |
| 2025-09-24 | 3.35 | 3.47 | 3.29 | 3.41 | +2.40% | 8.05 | 4.73% |
| 2025-09-23 | 3.42 | 3.45 | 3.21 | 3.33 | -2.92% | 8.15 | 4.91% |
| 2025-09-22 | 3.45 | 3.49 | 3.26 | 3.43 | -2.00% | 9.39 | 5.51% |
| 2025-09-19 | 3.62 | 3.65 | 3.41 | 3.50 | -2.23% | 8.69 | 4.94% |
| 2025-09-18 | 3.66 | 3.75 | 3.51 | 3.58 | -1.38% | 10.70 | 5.87% |