当前位置: 爱股网 > 股票行情 > 捷昌驱动(603583)股票行情

捷昌驱动(603583)股票行情

捷昌驱动(603583)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

捷昌驱动(603583)股票行情历史数据

日期	开盘	收盘	涨跌	涨幅	最低	最高	成交量	成交额	换手
2026-03-25	31.96	32.11	0.33	1.04%	31.80	32.27	26850	8609.85	0.70%
2026-03-24	31.78	31.78	0.69	2.22%	30.78	31.86	38704	12126.34	1.01%
2026-03-23	31.89	31.09	-1.11	-3.45%	30.90	32.57	47022	14949.41	1.23%
2026-03-20	32.97	32.20	-0.75	-2.28%	32.20	33.30	28995	9512.58	0.76%
2026-03-19	33.36	32.95	-0.75	-2.23%	32.90	33.50	28799	9540.73	0.75%
2026-03-18	33.60	33.70	0.26	0.78%	33.22	33.84	26307	8828.77	0.69%
2026-03-17	34.43	33.44	-0.82	-2.39%	33.43	34.44	37070	12535.47	0.97%
2026-03-16	33.93	34.26	0.32	0.94%	33.54	34.29	23945	8114.38	0.63%
2026-03-13	34.40	33.94	-0.50	-1.45%	33.92	34.44	25112	8580.30	0.66%
2026-03-12	34.83	34.44	-0.46	-1.32%	34.29	35.07	29850	10334.86	0.78%
2026-03-11	34.53	34.90	0.37	1.07%	34.35	34.95	35986	12469.97	0.94%
2026-03-10	34.06	34.53	0.92	2.74%	34.06	34.61	37532	12908.35	0.98%
2026-03-09	33.95	33.61	-0.94	-2.72%	32.87	33.95	54335	18103.08	1.42%
2026-03-06	34.12	34.55	0.27	0.79%	34.09	34.60	29978	10326.13	0.78%
2026-03-05	34.71	34.28	0.18	0.53%	34.03	34.82	36326	12500.09	0.95%
2026-03-04	34.19	34.10	-0.49	-1.42%	34.01	34.72	46413	15937.76	1.21%
2026-03-03	35.60	34.59	-0.94	-2.65%	34.53	35.95	58092	20381.47	1.52%
2026-03-02	36.48	35.53	-1.31	-3.56%	35.19	36.48	81299	29026.05	2.13%
2026-02-27	37.01	36.84	-0.34	-0.91%	36.72	37.13	42445	15649.24	1.11%
2026-02-26	37.01	37.18	0.17	0.46%	36.66	37.60	51172	18975.28	1.34%
2026-02-25	37.61	37.01	-0.49	-1.31%	36.93	37.61	76671	28508.09	2.01%
2026-02-24	38.92	37.50	-0.45	-1.19%	37.37	38.93	58097	21887.29	1.52%
2026-02-13	38.01	37.95	-0.26	-0.68%	37.88	38.49	43648	16683.34	1.14%
2026-02-12	37.10	38.21	1.15	3.10%	36.95	38.65	78220	29661.29	2.05%
2026-02-11	37.49	37.06	-0.36	-0.96%	36.99	37.50	33799	12566.72	0.88%
2026-02-10	36.86	37.42	0.63	1.71%	36.80	37.69	49793	18568.38	1.30%
2026-02-09	37.15	36.79	0.09	0.25%	36.60	37.17	39435	14511.03	1.03%
2026-02-06	36.45	36.70	0.39	1.07%	35.85	37.29	44769	16445.86	1.17%
2026-02-05	36.71	36.31	-0.56	-1.52%	36.24	36.92	35276	12873.31	0.92%
2026-02-04	37.11	36.87	-0.37	-0.99%	36.46	37.13	43808	16105.33	1.15%
2026-02-03	37.13	37.24	0.46	1.25%	36.69	37.37	48196	17884.81	1.26%
2026-02-02	37.51	36.78	-0.51	-1.37%	36.78	38.11	65633	24606.43	1.72%
2026-01-30	37.00	37.29	0.24	0.65%	36.44	37.72	52104	19314.90	1.36%
2026-01-29	37.50	37.05	-0.54	-1.44%	36.99	38.08	59026	22112.27	1.54%
2026-01-28	38.40	37.59	-0.81	-2.11%	37.58	38.40	56048	21194.54	1.47%
2026-01-27	38.52	38.40	-0.35	-0.90%	37.20	38.74	68625	26068.54	1.80%
2026-01-26	39.53	38.75	-0.67	-1.70%	38.26	40.20	105925	41105.59	2.77%
2026-01-23	38.98	39.42	0.93	2.42%	38.94	40.20	115725	45617.91	3.03%
2026-01-22	38.89	38.49	-0.38	-0.98%	38.40	39.15	62666	24224.29	1.64%
2026-01-21	38.30	38.87	0.25	0.65%	38.16	39.10	62290	24182.59	1.63%
2026-01-20	39.15	38.62	-0.53	-1.35%	38.33	39.53	61861	23968.90	1.62%
2026-01-19	38.91	39.15	0.30	0.77%	38.70	39.55	96384	37776.54	2.52%
2026-01-16	37.91	38.85	1.15	3.05%	37.80	39.00	111742	43108.65	2.92%
2026-01-15	37.67	37.70	0.00	0.00%	37.41	38.23	59445	22425.61	1.56%
2026-01-14	38.34	37.70	-0.65	-1.69%	37.37	38.73	118282	45073.43	3.09%
2026-01-13	39.03	38.35	-0.49	-1.26%	38.22	39.20	96883	37515.64	2.53%
2026-01-12	38.21	38.84	0.38	0.99%	37.96	39.15	114859	44303.12	3.00%
2026-01-09	38.70	38.46	-0.14	-0.36%	38.22	39.07	88959	34359.52	2.33%
2026-01-08	37.82	38.60	0.58	1.53%	37.82	38.66	84770	32521.28	2.22%
2026-01-07	37.97	38.02	-0.04	-0.11%	37.71	38.78	83677	31969.53	2.19%
2026-01-06	37.95	38.06	0.00	0.00%	37.51	38.30	76980	29169.46	2.01%
2026-01-05	37.67	38.06	-0.01	-0.03%	37.50	38.32	75863	28778.48	1.98%
2025-12-31	37.95	38.07	0.23	0.61%	37.70	38.34	112831	42940.90	2.95%
2025-12-30	36.20	37.84	1.48	4.07%	36.20	37.99	131639	49063.62	3.44%
2025-12-29	35.67	36.36	0.73	2.05%	35.67	36.56	76695	27796.08	2.01%
2025-12-26	35.86	35.63	-0.22	-0.61%	35.50	36.20	53784	19233.30	1.41%
2025-12-25	35.11	35.85	0.84	2.40%	35.00	36.09	76451	27280.61	2.00%
2025-12-24	34.88	35.01	0.29	0.84%	34.68	35.18	28689	10045.74	0.75%
2025-12-23	35.02	34.72	-0.36	-1.03%	34.59	35.05	29678	10331.30	0.78%
2025-12-22	34.33	35.08	1.02	2.99%	34.25	35.34	60468	21141.61	1.58%
2025-12-19	34.02	34.06	0.22	0.65%	33.80	34.42	38420	13129.77	1.01%
2025-12-18	34.25	33.84	-0.40	-1.17%	33.81	34.47	35384	12053.89	0.93%
2025-12-17	34.16	34.24	0.25	0.74%	33.62	34.43	36578	12466.87	0.96%
2025-12-16	34.32	33.99	-0.57	-1.65%	33.79	34.65	30746	10465.18	0.80%
2025-12-15	34.80	34.56	-0.48	-1.37%	34.49	35.14	29612	10292.04	0.77%
2025-12-12	35.37	35.04	-0.17	-0.48%	34.79	35.38	38610	13511.92	1.01%
2025-12-11	35.98	35.21	-0.77	-2.14%	35.16	36.00	37931	13458.87	0.99%
2025-12-10	35.88	35.98	0.03	0.08%	35.56	36.09	32546	11653.69	0.85%
2025-12-09	36.41	35.95	-0.60	-1.64%	35.92	36.78	42270	15360.19	1.11%
2025-12-08	36.52	36.55	0.15	0.41%	36.16	36.68	52116	18978.85	1.36%
2025-12-05	35.66	36.40	0.57	1.59%	35.64	36.44	45307	16363.05	1.19%
2025-12-04	35.89	35.83	0.52	1.47%	35.37	36.47	59279	21314.13	1.55%
2025-12-03	35.79	35.31	-0.48	-1.34%	35.22	35.95	28070	9952.61	0.73%
2025-12-02	36.24	35.79	-0.43	-1.19%	35.61	36.32	27421	9842.17	0.72%
2025-12-01	35.35	36.22	0.84	2.37%	35.17	36.22	52661	18909.72	1.38%
2025-11-28	35.10	35.38	0.34	0.97%	34.58	35.54	34339	12079.30	0.90%
2025-11-27	35.25	35.04	-0.20	-0.57%	34.92	35.57	32827	11580.44	0.86%
2025-11-26	34.96	35.24	0.20	0.57%	34.86	35.69	33992	12012.83	0.89%
2025-11-25	35.30	35.04	-0.26	-0.74%	35.02	35.97	52567	18671.41	1.38%
2025-11-24	34.19	35.30	1.15	3.37%	33.95	35.49	54340	18938.96	1.42%

上证大盘股票行情在线 K线走势图

捷昌驱动(603583)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
长盈通	55.50	14.53
长光华芯	224.18	14.38
杰华特	49.85	12.40
莱特光电	39.75	11.59
晶品特装	72.00	10.84
奥福科技	28.09	10.76
德马科技	19.30	10.22
冠豪高新	3.70	10.12
中闽能源	7.54	10.07
宁波能源	6.90	10.05
歌力思	10.42	10.03
华电辽能	8.34	10.03
通宝能源	7.68	10.03
三人行	34.82	10.02
华电能源	6.15	10.02
维科技术	10.32	10.02
长江通信	39.99	10.01
华资实业	11.98	10.01
柏诚股份	19.35	10.01
宏柏新材	11.21	10.01

深市涨幅前二十

名称	价格	涨幅▼
中国铁物	3.04	10.14
浙江建投	8.53	10.06
韶能股份	8.87	10.05
平潭发展	11.17	10.05
康盛股份	4.60	10.05
双鹭药业	6.25	10.04
富春环保	5.92	10.04
通鼎互联	11.40	10.04
珠海中富	4.17	10.03
粤电力Ａ	7.46	10.03
百通能源	17.88	10.03
闽东电力	15.70	10.02
华亚智能	51.21	10.01
真视通	16.93	10.01
润贝航科	47.58	10.01
铭普光磁	25.95	10.00
电光科技	25.86	10.00
江顺科技	147.29	10.00
友邦吊顶	62.50	10.00
宝新能源	5.61	10.00

创业板涨幅前二十

名称	价格	涨幅▼
天玑科技	13.37	20.02
阿莱德	43.79	20.01
金利华电	21.83	20.01
延江股份	27.78	20.00
唯科科技	110.16	20.00
光环新网	18.23	17.76
海川智能	71.89	16.12
海峡创新	14.04	14.43
福赛科技	108.27	11.61
雪浪环境	20.90	11.59
酷特智能	19.05	11.27
震裕科技	173.00	10.97
万邦达	10.63	10.61
斯菱智驱	146.36	10.58
乔锋智能	71.22	10.45
海伦哲	11.58	10.39
百洋医药	23.17	10.33
欧陆通	258.80	10.03
中兰环保	26.51	10.00
宝莱特	14.31	9.24