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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 34.91 | 36.24 | 34.90 | 36.07 | +3.65% | 1.31 | 15.06% |
| 2026-01-15 | 34.69 | 35.12 | 34.58 | 34.80 | -0.03% | 0.40 | 4.73% |
| 2026-01-14 | 34.93 | 35.25 | 34.60 | 34.81 | -0.34% | 0.60 | 7.03% |
| 2026-01-13 | 35.10 | 35.14 | 34.55 | 34.93 | -0.20% | 0.50 | 5.84% |
| 2026-01-12 | 34.79 | 35.05 | 34.61 | 35.00 | +0.69% | 0.48 | 5.66% |
| 2026-01-09 | 34.67 | 34.83 | 34.44 | 34.76 | +0.03% | 0.37 | 4.43% |
| 2026-01-08 | 34.42 | 34.86 | 34.22 | 34.75 | +0.43% | 0.44 | 5.26% |
| 2026-01-07 | 34.79 | 34.79 | 34.38 | 34.60 | 0.00% | 0.35 | 4.13% |
| 2026-01-06 | 34.50 | 34.71 | 34.34 | 34.60 | +0.17% | 0.43 | 5.10% |
| 2026-01-05 | 34.10 | 34.60 | 34.08 | 34.54 | +1.41% | 0.30 | 3.62% |
| 2025-12-31 | 34.30 | 34.45 | 33.94 | 34.06 | -0.58% | 0.25 | 3.01% |
| 2025-12-30 | 34.24 | 34.68 | 34.06 | 34.26 | -0.20% | 0.30 | 3.60% |
| 2025-12-29 | 34.48 | 34.59 | 34.15 | 34.33 | -0.15% | 0.28 | 3.31% |
| 2025-12-26 | 35.00 | 35.02 | 34.33 | 34.38 | -1.94% | 0.46 | 5.50% |
| 2025-12-25 | 34.80 | 35.08 | 34.66 | 35.06 | +0.52% | 0.40 | 4.68% |
| 2025-12-24 | 34.83 | 35.28 | 34.59 | 34.88 | +0.87% | 0.54 | 6.31% |
| 2025-12-23 | 34.80 | 35.04 | 34.32 | 34.58 | -1.34% | 0.51 | 6.10% |
| 2025-12-22 | 33.99 | 36.31 | 33.99 | 35.05 | +3.12% | 0.80 | 9.40% |
| 2025-12-19 | 33.58 | 34.07 | 33.55 | 33.99 | +1.01% | 0.30 | 3.62% |
| 2025-12-18 | 33.56 | 34.08 | 33.30 | 33.65 | -0.71% | 0.35 | 4.24% |