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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 42.67 | 44.11 | 39.61 | 41.13 | -5.07% | 5.50 | 58.17% |
| 2025-08-18 | 39.79 | 44.73 | 39.79 | 43.32 | +16.00% | 5.89 | 59.76% |
| 2025-08-15 | 35.72 | 38.55 | 35.67 | 37.35 | +4.52% | 2.26 | 26.21% |
| 2025-08-14 | 36.62 | 36.62 | 35.72 | 35.73 | -2.74% | 0.87 | 10.42% |
| 2025-08-13 | 36.32 | 36.77 | 36.08 | 36.74 | +1.02% | 0.91 | 10.77% |
| 2025-08-12 | 36.15 | 37.02 | 36.03 | 36.37 | +0.33% | 0.76 | 9.01% |
| 2025-08-11 | 35.72 | 36.30 | 35.72 | 36.25 | +1.40% | 0.60 | 7.23% |
| 2025-08-08 | 35.92 | 36.22 | 35.72 | 35.75 | -0.99% | 0.46 | 5.55% |
| 2025-08-07 | 36.19 | 36.42 | 36.01 | 36.11 | -0.19% | 0.65 | 7.72% |
| 2025-08-06 | 35.80 | 36.52 | 35.67 | 36.18 | +0.64% | 0.96 | 11.51% |
| 2025-08-05 | 35.12 | 36.01 | 35.12 | 35.95 | +2.33% | 0.86 | 10.38% |
| 2025-08-04 | 34.74 | 35.16 | 34.68 | 35.13 | +0.37% | 0.28 | 3.41% |
| 2025-08-01 | 34.77 | 35.36 | 34.74 | 35.00 | +0.60% | 0.41 | 5.05% |
| 2025-07-31 | 35.14 | 35.57 | 34.62 | 34.79 | -1.50% | 0.58 | 7.09% |
| 2025-07-30 | 35.73 | 35.80 | 35.07 | 35.32 | -1.34% | 0.60 | 7.32% |
| 2025-07-29 | 36.08 | 36.36 | 35.62 | 35.80 | -0.42% | 0.61 | 7.33% |
| 2025-07-28 | 35.73 | 36.11 | 35.73 | 35.95 | +0.61% | 0.49 | 5.85% |
| 2025-07-25 | 35.63 | 35.86 | 35.48 | 35.73 | +0.36% | 0.44 | 5.36% |
| 2025-07-24 | 35.42 | 35.90 | 35.25 | 35.60 | +0.34% | 0.50 | 6.04% |
| 2025-07-23 | 35.90 | 36.22 | 35.48 | 35.48 | -0.84% | 0.64 | 7.78% |