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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 36.22 | 36.22 | 35.63 | 35.78 | -1.16% | 0.78 | 9.39% |
| 2025-07-21 | 35.77 | 36.31 | 35.74 | 36.20 | +0.33% | 0.75 | 8.97% |
| 2025-07-18 | 36.72 | 37.30 | 36.01 | 36.08 | -1.42% | 1.46 | 17.25% |
| 2025-07-17 | 35.82 | 36.90 | 35.52 | 36.60 | +2.06% | 1.01 | 12.06% |
| 2025-07-16 | 35.90 | 36.20 | 35.75 | 35.86 | -0.11% | 0.55 | 6.65% |
| 2025-07-15 | 36.57 | 36.61 | 35.65 | 35.90 | -1.80% | 0.86 | 10.37% |
| 2025-07-14 | 36.22 | 36.86 | 36.08 | 36.56 | -0.16% | 0.95 | 11.25% |
| 2025-07-11 | 35.90 | 37.58 | 35.82 | 36.62 | +2.00% | 1.71 | 20.11% |
| 2025-07-10 | 35.80 | 36.57 | 35.73 | 35.90 | -0.06% | 0.95 | 11.32% |
| 2025-07-09 | 35.82 | 36.52 | 35.46 | 35.92 | +0.36% | 1.17 | 14.11% |
| 2025-07-08 | 34.77 | 35.85 | 34.77 | 35.79 | +2.60% | 1.06 | 12.88% |
| 2025-07-07 | 34.72 | 34.88 | 34.61 | 34.88 | +0.43% | 0.32 | 3.94% |
| 2025-07-04 | 35.19 | 35.27 | 34.70 | 34.73 | -1.19% | 0.61 | 7.48% |
| 2025-07-03 | 34.80 | 35.42 | 34.67 | 35.15 | +0.80% | 0.67 | 8.28% |
| 2025-07-02 | 35.12 | 35.12 | 34.72 | 34.87 | -0.54% | 0.55 | 6.77% |
| 2025-07-01 | 34.94 | 35.57 | 34.94 | 35.06 | +0.06% | 0.73 | 9.01% |
| 2025-06-30 | 35.08 | 35.08 | 34.72 | 35.04 | +0.49% | 0.57 | 7.07% |
| 2025-06-27 | 34.90 | 35.42 | 34.76 | 34.87 | +0.69% | 0.78 | 9.64% |
| 2025-06-26 | 34.92 | 35.07 | 34.49 | 34.63 | -1.20% | 0.87 | 10.79% |
| 2025-06-25 | 34.91 | 35.09 | 34.39 | 35.05 | +0.06% | 1.14 | 14.14% |