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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 37.72 | 38.36 | 37.49 | 37.94 | -0.58% | 1.32 | 15.09% |
| 2025-05-23 | 37.91 | 39.29 | 37.59 | 38.16 | +0.18% | 2.10 | 23.54% |
| 2025-05-22 | 38.91 | 39.17 | 37.88 | 38.09 | -3.66% | 2.06 | 23.15% |
| 2025-05-21 | 38.57 | 39.87 | 37.32 | 39.54 | +2.09% | 3.23 | 36.24% |
| 2025-05-20 | 38.51 | 39.30 | 38.51 | 38.73 | -0.28% | 1.65 | 18.36% |
| 2025-05-19 | 39.20 | 39.40 | 38.09 | 38.84 | -2.16% | 2.07 | 23.15% |
| 2025-05-16 | 38.74 | 40.56 | 38.26 | 39.70 | +1.45% | 2.72 | 29.77% |
| 2025-05-15 | 39.03 | 39.96 | 38.59 | 39.13 | -0.51% | 2.23 | 24.61% |
| 2025-05-14 | 39.11 | 39.51 | 38.59 | 39.33 | -0.35% | 2.07 | 22.92% |
| 2025-05-13 | 40.25 | 41.35 | 39.41 | 39.47 | -0.95% | 2.68 | 28.86% |
| 2025-05-12 | 39.76 | 40.09 | 39.41 | 39.85 | +0.28% | 2.51 | 27.23% |
| 2025-05-09 | 41.73 | 42.50 | 39.30 | 39.74 | -4.71% | 3.73 | 40.13% |
| 2025-05-08 | 38.79 | 47.69 | 38.28 | 41.71 | +4.87% | 5.64 | 57.90% |
| 2025-05-07 | 40.89 | 43.40 | 39.71 | 39.77 | -2.54% | 5.15 | 54.01% |
| 2025-05-06 | 39.91 | 41.15 | 38.81 | 40.81 | +5.99% | 4.76 | 51.59% |