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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 37.52 | 37.58 | 37.02 | 37.45 | +0.43% | 0.57 | 6.62% |
| 2025-09-15 | 36.69 | 37.71 | 36.62 | 37.29 | +1.80% | 0.80 | 9.27% |
| 2025-09-12 | 37.01 | 37.09 | 36.62 | 36.63 | -1.37% | 0.49 | 5.72% |
| 2025-09-11 | 36.68 | 37.14 | 36.33 | 37.14 | +1.22% | 0.51 | 6.04% |
| 2025-09-10 | 36.86 | 37.13 | 36.58 | 36.69 | -0.62% | 0.34 | 4.01% |
| 2025-09-09 | 37.21 | 37.22 | 36.73 | 36.92 | -0.99% | 0.48 | 5.56% |
| 2025-09-08 | 36.73 | 37.36 | 36.68 | 37.29 | +0.81% | 0.50 | 5.86% |
| 2025-09-05 | 36.29 | 37.06 | 36.29 | 36.99 | +2.09% | 0.59 | 6.87% |
| 2025-09-04 | 36.45 | 36.89 | 35.82 | 36.23 | -0.63% | 0.54 | 6.45% |
| 2025-09-03 | 37.73 | 37.97 | 35.92 | 36.46 | -3.46% | 0.70 | 8.21% |
| 2025-09-02 | 38.31 | 38.31 | 36.89 | 37.76 | -1.02% | 0.90 | 10.32% |
| 2025-09-01 | 38.37 | 38.41 | 37.94 | 38.15 | +0.03% | 0.61 | 6.88% |
| 2025-08-29 | 37.90 | 38.21 | 37.68 | 38.14 | +0.66% | 0.75 | 8.54% |
| 2025-08-28 | 37.70 | 38.29 | 36.98 | 37.89 | +1.12% | 1.09 | 12.50% |
| 2025-08-27 | 38.43 | 38.66 | 37.43 | 37.48 | -2.47% | 1.19 | 13.51% |
| 2025-08-26 | 38.72 | 39.09 | 38.41 | 38.42 | -1.94% | 1.22 | 13.61% |
| 2025-08-25 | 38.71 | 39.46 | 38.45 | 39.18 | +1.16% | 1.59 | 17.66% |
| 2025-08-22 | 38.56 | 38.97 | 38.42 | 38.73 | +0.10% | 1.27 | 14.20% |
| 2025-08-21 | 39.84 | 39.84 | 38.52 | 38.69 | -2.64% | 2.08 | 23.03% |
| 2025-08-20 | 39.92 | 40.30 | 39.42 | 39.74 | -3.37% | 2.80 | 30.38% |