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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 37.00 | 37.86 | 36.62 | 36.74 | -1.50% | 0.90 | 10.53% |
| 2025-10-21 | 35.73 | 38.12 | 35.62 | 37.30 | +5.22% | 1.21 | 14.15% |
| 2025-10-20 | 36.19 | 36.23 | 35.34 | 35.45 | 0.00% | 0.29 | 3.48% |
| 2025-10-17 | 35.42 | 36.19 | 35.28 | 35.45 | +0.62% | 0.46 | 5.60% |
| 2025-10-16 | 35.48 | 35.61 | 35.11 | 35.23 | -0.73% | 0.20 | 2.50% |
| 2025-10-15 | 35.13 | 35.49 | 34.94 | 35.49 | +0.99% | 0.30 | 3.67% |
| 2025-10-14 | 35.28 | 35.59 | 35.12 | 35.14 | -0.31% | 0.29 | 3.56% |
| 2025-10-13 | 34.88 | 35.37 | 34.73 | 35.25 | -1.92% | 0.32 | 3.98% |
| 2025-10-10 | 36.16 | 36.33 | 35.83 | 35.94 | -1.02% | 0.27 | 3.24% |
| 2025-10-09 | 35.32 | 36.72 | 35.22 | 36.31 | +3.38% | 0.66 | 7.96% |
| 2025-09-30 | 35.61 | 35.65 | 35.08 | 35.12 | -1.04% | 0.34 | 4.12% |
| 2025-09-29 | 35.38 | 35.72 | 34.82 | 35.49 | -0.64% | 0.40 | 4.90% |
| 2025-09-26 | 35.92 | 36.35 | 35.65 | 35.72 | -0.61% | 0.37 | 4.44% |
| 2025-09-25 | 36.08 | 36.32 | 35.91 | 35.94 | -0.77% | 0.42 | 5.05% |
| 2025-09-24 | 35.87 | 36.42 | 35.83 | 36.22 | +0.14% | 0.43 | 5.10% |
| 2025-09-23 | 37.07 | 37.07 | 35.52 | 36.17 | -2.40% | 0.72 | 8.56% |
| 2025-09-22 | 37.71 | 37.81 | 36.97 | 37.06 | -3.51% | 0.77 | 8.89% |
| 2025-09-19 | 38.62 | 39.48 | 38.11 | 38.40 | +0.47% | 1.45 | 16.20% |
| 2025-09-18 | 37.99 | 38.49 | 37.01 | 38.22 | +0.45% | 1.28 | 14.54% |
| 2025-09-17 | 37.42 | 38.20 | 37.25 | 38.05 | +1.63% | 0.92 | 10.48% |