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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 32.95 | 34.49 | 32.93 | 33.89 | +3.01% | 0.49 | 5.99% |
| 2025-12-16 | 33.75 | 33.75 | 32.90 | 32.90 | -1.88% | 0.30 | 3.77% |
| 2025-12-15 | 33.84 | 33.98 | 33.47 | 33.53 | -1.27% | 0.24 | 2.87% |
| 2025-12-12 | 33.75 | 34.06 | 33.40 | 33.96 | +0.98% | 0.28 | 3.46% |
| 2025-12-11 | 33.85 | 34.05 | 33.61 | 33.63 | -0.80% | 0.23 | 2.77% |
| 2025-12-10 | 33.61 | 34.00 | 33.56 | 33.90 | +0.36% | 0.25 | 3.02% |
| 2025-12-09 | 34.18 | 34.25 | 33.74 | 33.78 | -0.68% | 0.21 | 2.55% |
| 2025-12-08 | 34.01 | 34.19 | 33.92 | 34.01 | +0.18% | 0.27 | 3.31% |
| 2025-12-05 | 33.61 | 33.96 | 33.10 | 33.95 | +1.01% | 0.28 | 3.40% |
| 2025-12-04 | 33.80 | 33.92 | 33.46 | 33.61 | -0.36% | 0.22 | 2.73% |
| 2025-12-03 | 34.08 | 34.30 | 33.60 | 33.73 | -1.00% | 0.29 | 3.48% |
| 2025-12-02 | 34.43 | 34.55 | 34.05 | 34.07 | -1.39% | 0.24 | 2.92% |
| 2025-12-01 | 34.26 | 34.59 | 34.11 | 34.55 | +0.82% | 0.34 | 4.07% |
| 2025-11-28 | 34.00 | 34.28 | 33.71 | 34.27 | +0.62% | 0.25 | 2.99% |
| 2025-11-27 | 34.05 | 34.32 | 33.48 | 34.06 | +0.92% | 0.34 | 4.11% |
| 2025-11-26 | 34.50 | 34.60 | 33.60 | 33.75 | -1.95% | 0.44 | 5.35% |
| 2025-11-25 | 34.31 | 34.87 | 34.28 | 34.42 | +0.32% | 0.41 | 4.87% |
| 2025-11-24 | 34.40 | 34.49 | 33.82 | 34.31 | +0.62% | 0.41 | 4.98% |
| 2025-11-21 | 35.65 | 35.95 | 33.80 | 34.10 | -4.88% | 0.69 | 8.24% |
| 2025-11-20 | 35.98 | 36.28 | 35.65 | 35.85 | -0.08% | 0.32 | 3.62% |