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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 43.60 | 44.00 | 40.06 | 40.45 | -4.42% | 1.69 | 16.82% |
| 2026-04-20 | 40.18 | 42.42 | 39.72 | 42.32 | +5.38% | 1.19 | 11.83% |
| 2026-04-17 | 41.80 | 42.40 | 40.04 | 40.16 | -3.46% | 1.04 | 10.41% |
| 2026-04-16 | 43.16 | 43.50 | 40.80 | 41.60 | -3.61% | 1.13 | 11.11% |
| 2026-04-15 | 42.92 | 43.46 | 42.69 | 43.16 | +0.56% | 0.64 | 6.14% |
| 2026-04-14 | 43.26 | 43.53 | 42.00 | 42.92 | 0.00% | 1.17 | 11.28% |
| 2026-04-13 | 42.50 | 44.19 | 42.00 | 42.92 | -0.42% | 1.30 | 12.50% |
| 2026-04-10 | 42.80 | 43.88 | 42.48 | 43.10 | +1.63% | 1.22 | 11.60% |
| 2026-04-09 | 41.33 | 43.15 | 41.10 | 42.41 | +1.46% | 1.38 | 13.40% |
| 2026-04-08 | 40.90 | 42.50 | 40.50 | 41.80 | +2.20% | 1.33 | 13.12% |
| 2026-04-07 | 39.70 | 41.20 | 39.22 | 40.90 | +5.55% | 1.97 | 20.00% |
| 2026-04-03 | 38.19 | 39.50 | 37.41 | 38.75 | +1.17% | 0.98 | 10.53% |
| 2026-04-02 | 36.95 | 38.66 | 36.16 | 38.30 | +3.49% | 1.04 | 11.26% |
| 2026-04-01 | 37.27 | 37.80 | 36.53 | 37.01 | +1.31% | 0.90 | 9.94% |
| 2026-03-31 | 38.80 | 39.15 | 36.20 | 36.53 | -5.58% | 1.13 | 12.42% |
| 2026-03-30 | 38.35 | 38.90 | 37.56 | 38.69 | -0.41% | 0.72 | 7.71% |
| 2026-03-27 | 38.88 | 39.14 | 38.18 | 38.85 | -0.59% | 0.85 | 9.02% |
| 2026-03-26 | 39.64 | 39.80 | 38.28 | 39.08 | -1.31% | 1.18 | 12.47% |
| 2026-03-25 | 38.17 | 40.83 | 37.53 | 39.60 | +5.54% | 2.41 | 24.99% |
| 2026-03-24 | 35.67 | 37.99 | 35.35 | 37.52 | +5.45% | 1.23 | 13.67% |