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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 35.05 | 38.44 | 34.88 | 35.58 | -1.28% | 1.16 | 13.05% |
| 2026-03-20 | 38.39 | 38.59 | 35.85 | 36.04 | -5.65% | 0.83 | 9.20% |
| 2026-03-19 | 39.41 | 39.91 | 37.80 | 38.20 | -3.39% | 1.13 | 11.99% |
| 2026-03-18 | 38.40 | 39.59 | 38.40 | 39.54 | +2.97% | 1.07 | 11.26% |
| 2026-03-17 | 39.34 | 39.35 | 38.16 | 38.40 | -2.09% | 1.03 | 10.90% |
| 2026-03-16 | 37.13 | 39.25 | 36.93 | 39.22 | +4.36% | 1.16 | 12.48% |
| 2026-03-13 | 38.19 | 38.72 | 37.30 | 37.58 | -1.60% | 1.52 | 16.41% |
| 2026-03-12 | 38.79 | 38.88 | 37.97 | 38.19 | -1.85% | 1.09 | 11.66% |
| 2026-03-11 | 39.10 | 39.76 | 38.38 | 38.91 | -0.87% | 0.82 | 8.63% |
| 2026-03-10 | 37.35 | 39.39 | 37.20 | 39.25 | +6.28% | 0.98 | 10.46% |
| 2026-03-09 | 38.39 | 38.45 | 36.02 | 36.93 | -5.23% | 1.09 | 12.09% |
| 2026-03-06 | 38.70 | 39.80 | 38.38 | 38.97 | +0.70% | 0.63 | 6.61% |
| 2026-03-05 | 38.71 | 39.70 | 38.40 | 38.70 | +0.99% | 0.77 | 8.13% |
| 2026-03-04 | 38.00 | 39.10 | 37.45 | 38.32 | -0.85% | 0.90 | 9.66% |
| 2026-03-03 | 40.58 | 40.82 | 38.50 | 38.65 | -4.85% | 1.23 | 12.73% |
| 2026-03-02 | 41.84 | 43.89 | 40.36 | 40.62 | -5.42% | 1.60 | 15.70% |
| 2026-02-27 | 43.10 | 44.70 | 42.02 | 42.95 | +2.14% | 2.02 | 19.28% |
| 2026-02-26 | 40.73 | 43.14 | 40.26 | 42.05 | +3.24% | 2.00 | 19.76% |
| 2026-02-25 | 41.00 | 41.50 | 39.51 | 40.73 | -0.02% | 2.34 | 23.78% |
| 2026-02-24 | 36.85 | 41.59 | 36.70 | 40.74 | +11.07% | 3.23 | 33.17% |