众捷汽车 sz.301560
39.43
+1.89%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 39.75 | 40.23 | 38.82 | 39.43 | +1.89% | 0.94 | 3.90% |
| 2026-05-21 | 42.82 | 43.15 | 38.25 | 38.70 | -10.25% | 1.64 | 6.56% |
| 2026-05-20 | 41.80 | 43.57 | 40.67 | 43.12 | +3.21% | 1.81 | 7.02% |
| 2026-05-19 | 41.42 | 42.89 | 40.70 | 41.78 | +0.87% | 1.56 | 6.08% |
| 2026-05-18 | 46.00 | 46.00 | 41.30 | 41.42 | -12.04% | 3.24 | 12.37% |
| 2026-05-15 | 46.78 | 48.00 | 45.20 | 47.09 | -0.44% | 2.28 | 7.96% |
| 2026-05-14 | 46.04 | 50.00 | 45.54 | 47.30 | +2.71% | 2.74 | 9.39% |
| 2026-05-13 | 45.07 | 46.25 | 44.81 | 46.05 | +0.85% | 1.63 | 5.84% |
| 2026-05-12 | 44.35 | 46.70 | 44.06 | 45.66 | +1.92% | 2.74 | 9.93% |
| 2026-05-11 | 41.92 | 46.10 | 41.92 | 44.80 | +6.90% | 3.66 | 13.39% |
| 2026-05-08 | 41.11 | 42.57 | 40.65 | 41.91 | +0.70% | 1.44 | 5.70% |
| 2026-05-07 | 41.50 | 42.88 | 41.50 | 41.62 | 0.00% | 1.27 | 4.94% |
| 2026-05-06 | 42.55 | 42.77 | 41.09 | 41.62 | -0.93% | 1.67 | 6.50% |
| 2026-04-30 | 43.21 | 43.97 | 40.68 | 42.01 | -4.52% | 2.05 | 8.01% |
| 2026-04-29 | 43.00 | 44.50 | 41.66 | 44.00 | +0.34% | 3.03 | 11.37% |
| 2026-04-28 | 42.50 | 45.05 | 42.38 | 43.85 | +2.74% | 2.65 | 9.93% |
| 2026-04-27 | 41.00 | 43.00 | 39.22 | 42.68 | +3.44% | 2.88 | 11.26% |
| 2026-04-24 | 39.45 | 41.80 | 37.20 | 41.26 | +4.64% | 2.40 | 24.98% |
| 2026-04-23 | 38.50 | 40.49 | 38.17 | 39.43 | +1.41% | 1.44 | 14.98% |
| 2026-04-22 | 40.07 | 40.50 | 37.83 | 38.88 | -3.88% | 1.70 | 17.99% |