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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 37.27 | 37.45 | 36.68 | 36.68 | -1.53% | 0.46 | 5.10% |
| 2026-02-12 | 37.25 | 38.38 | 36.90 | 37.25 | 0.00% | 0.66 | 7.24% |
| 2026-02-11 | 37.32 | 37.76 | 37.00 | 37.25 | -0.21% | 0.44 | 4.82% |
| 2026-02-10 | 37.45 | 37.75 | 37.11 | 37.33 | -0.19% | 0.51 | 5.62% |
| 2026-02-09 | 37.74 | 38.00 | 37.25 | 37.40 | -0.27% | 0.55 | 6.03% |
| 2026-02-06 | 38.08 | 38.34 | 37.23 | 37.50 | -1.45% | 0.98 | 10.62% |
| 2026-02-05 | 38.50 | 38.90 | 37.74 | 38.05 | -1.93% | 0.73 | 7.93% |
| 2026-02-04 | 38.05 | 39.00 | 37.67 | 38.80 | +1.97% | 1.20 | 12.78% |
| 2026-02-03 | 37.99 | 38.49 | 37.37 | 38.05 | +0.32% | 0.94 | 10.19% |
| 2026-02-02 | 36.78 | 38.20 | 36.10 | 37.93 | +4.17% | 1.09 | 12.08% |
| 2026-01-30 | 35.80 | 37.32 | 35.80 | 36.41 | +1.28% | 0.70 | 7.91% |
| 2026-01-29 | 36.27 | 37.48 | 35.84 | 35.95 | -0.88% | 0.99 | 11.14% |
| 2026-01-28 | 37.90 | 38.21 | 36.03 | 36.27 | -4.78% | 0.81 | 9.05% |
| 2026-01-27 | 38.05 | 38.30 | 36.56 | 38.09 | +0.03% | 0.81 | 8.84% |
| 2026-01-26 | 38.70 | 39.58 | 38.00 | 38.08 | -1.55% | 0.84 | 8.94% |
| 2026-01-23 | 38.50 | 38.99 | 37.88 | 38.68 | +0.44% | 1.01 | 10.86% |
| 2026-01-22 | 38.80 | 38.93 | 37.85 | 38.51 | -1.13% | 1.03 | 11.10% |
| 2026-01-21 | 37.73 | 39.20 | 37.72 | 38.95 | +3.32% | 1.63 | 17.24% |
| 2026-01-20 | 37.30 | 38.90 | 37.10 | 37.70 | +0.08% | 1.86 | 20.07% |
| 2026-01-19 | 36.30 | 37.98 | 35.85 | 37.67 | +4.44% | 1.79 | 19.89% |