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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 34.80 | 35.21 | 34.47 | 35.03 | +4.03% | 1.46 | 18.11% |
| 2025-06-23 | 33.32 | 33.75 | 33.06 | 33.67 | +0.99% | 0.54 | 6.99% |
| 2025-06-20 | 33.53 | 33.97 | 33.18 | 33.34 | -0.57% | 0.49 | 6.25% |
| 2025-06-19 | 34.53 | 34.67 | 33.32 | 33.53 | -3.00% | 0.80 | 10.17% |
| 2025-06-18 | 34.72 | 34.75 | 34.12 | 34.57 | -0.83% | 0.83 | 10.46% |
| 2025-06-17 | 35.32 | 35.52 | 34.76 | 34.86 | -1.47% | 0.88 | 10.91% |
| 2025-06-16 | 34.95 | 35.85 | 34.95 | 35.38 | +0.06% | 0.71 | 8.69% |
| 2025-06-13 | 36.32 | 37.79 | 35.31 | 35.36 | -3.88% | 1.63 | 19.47% |
| 2025-06-12 | 35.92 | 37.24 | 35.73 | 36.79 | +1.01% | 1.73 | 20.51% |
| 2025-06-11 | 35.60 | 37.30 | 35.47 | 36.42 | +3.52% | 1.94 | 22.89% |
| 2025-06-10 | 35.98 | 36.03 | 34.72 | 35.18 | -2.30% | 0.89 | 10.79% |
| 2025-06-09 | 35.72 | 36.03 | 35.50 | 36.01 | +1.06% | 0.65 | 7.87% |
| 2025-06-06 | 35.66 | 35.90 | 35.27 | 35.63 | +0.03% | 0.57 | 6.88% |
| 2025-06-05 | 35.65 | 35.71 | 35.20 | 35.62 | -0.20% | 0.71 | 8.70% |
| 2025-06-04 | 35.45 | 35.80 | 35.32 | 35.69 | +1.16% | 0.63 | 7.64% |
| 2025-06-03 | 35.36 | 35.62 | 35.18 | 35.28 | -0.34% | 0.57 | 6.94% |
| 2025-05-30 | 36.58 | 36.58 | 35.33 | 35.40 | -3.59% | 1.22 | 14.69% |
| 2025-05-29 | 36.33 | 36.88 | 36.31 | 36.72 | +0.77% | 0.91 | 10.71% |
| 2025-05-28 | 37.50 | 37.89 | 36.28 | 36.44 | -2.61% | 1.30 | 15.15% |
| 2025-05-27 | 38.14 | 38.24 | 37.18 | 37.42 | -1.39% | 1.13 | 13.03% |