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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 36.75 | 36.78 | 35.77 | 35.88 | -2.02% | 0.49 | 5.61% |
| 2025-11-18 | 36.60 | 36.66 | 36.20 | 36.62 | +0.05% | 0.47 | 5.32% |
| 2025-11-17 | 37.01 | 37.24 | 36.32 | 36.60 | -1.69% | 0.72 | 8.11% |
| 2025-11-14 | 37.49 | 37.90 | 37.20 | 37.23 | -1.27% | 0.81 | 8.90% |
| 2025-11-13 | 37.97 | 38.06 | 37.30 | 37.71 | -1.28% | 1.17 | 12.84% |
| 2025-11-12 | 38.63 | 39.19 | 38.10 | 38.20 | -1.57% | 0.92 | 9.86% |
| 2025-11-11 | 39.00 | 39.25 | 38.00 | 38.81 | -1.07% | 1.35 | 14.44% |
| 2025-11-10 | 39.57 | 39.63 | 38.53 | 39.23 | -0.83% | 1.63 | 17.24% |
| 2025-11-07 | 37.60 | 41.00 | 37.50 | 39.56 | +5.21% | 3.23 | 33.56% |
| 2025-11-06 | 37.90 | 38.71 | 37.45 | 37.60 | -0.87% | 1.20 | 13.03% |
| 2025-11-05 | 37.13 | 38.25 | 37.13 | 37.93 | -1.30% | 2.00 | 21.77% |
| 2025-11-04 | 37.45 | 39.96 | 36.92 | 38.43 | +7.05% | 3.31 | 35.17% |
| 2025-11-03 | 35.68 | 35.91 | 35.40 | 35.90 | +0.36% | 0.38 | 4.42% |
| 2025-10-31 | 35.49 | 36.12 | 35.48 | 35.77 | +0.51% | 0.47 | 5.44% |
| 2025-10-30 | 36.28 | 36.66 | 35.58 | 35.59 | -4.38% | 1.16 | 13.22% |
| 2025-10-29 | 39.01 | 39.48 | 37.12 | 37.22 | -0.64% | 1.73 | 18.59% |
| 2025-10-28 | 37.00 | 37.95 | 36.55 | 37.46 | +0.40% | 1.27 | 14.07% |
| 2025-10-27 | 37.50 | 38.50 | 36.90 | 37.31 | -0.96% | 1.49 | 16.30% |
| 2025-10-24 | 36.71 | 37.77 | 36.44 | 37.67 | +1.76% | 0.92 | 10.78% |
| 2025-10-23 | 36.49 | 37.27 | 36.03 | 37.02 | +0.76% | 0.73 | 8.65% |