捷昌驱动(603583)股票行情
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 |
|---|
| 2025-06-16 | 34.99 | 35.00 | 0.01 | 0.03% | 34.80 | 35.29 | 47810 | 16720.40 | 1.25% |
| 2025-06-13 | 35.63 | 34.99 | -0.93 | -2.59% | 34.88 | 35.88 | 64599 | 22758.44 | 1.69% |
| 2025-06-12 | 35.86 | 35.92 | -0.21 | -0.58% | 35.79 | 36.30 | 54745 | 19736.43 | 1.43% |
| 2025-06-11 | 35.81 | 36.13 | 0.30 | 0.84% | 35.68 | 36.40 | 70715 | 25549.07 | 1.85% |
| 2025-06-10 | 36.91 | 35.83 | -1.15 | -3.11% | 35.00 | 37.06 | 117975 | 42245.76 | 3.09% |
| 2025-06-09 | 36.92 | 36.98 | 0.09 | 0.24% | 36.80 | 37.50 | 80284 | 29793.65 | 2.10% |
| 2025-06-06 | 37.70 | 36.89 | -1.04 | -2.74% | 36.74 | 37.70 | 79983 | 29593.58 | 2.09% |
| 2025-06-05 | 36.94 | 38.23 | 1.42 | 3.86% | 36.40 | 38.85 | 134028 | 50582.27 | 3.51% |
| 2025-06-04 | 36.41 | 36.81 | 0.45 | 1.24% | 36.21 | 36.98 | 69026 | 25289.90 | 1.81% |
| 2025-06-03 | 36.00 | 36.36 | -0.02 | -0.05% | 35.74 | 36.75 | 56939 | 20725.48 | 1.49% |
| 2025-05-30 | 37.40 | 36.38 | -1.36 | -3.60% | 36.18 | 37.40 | 85686 | 31297.64 | 2.24% |
| 2025-05-29 | 37.61 | 37.74 | 0.12 | 0.32% | 37.58 | 38.37 | 87079 | 32988.11 | 2.28% |
| 2025-05-28 | 37.54 | 37.62 | 0.29 | 0.78% | 37.07 | 38.48 | 79370 | 30002.86 | 2.08% |
| 2025-05-27 | 38.26 | 37.33 | -1.21 | -3.14% | 37.23 | 38.26 | 82848 | 31072.29 | 2.17% |
| 2025-05-26 | 38.52 | 38.54 | -0.02 | -0.05% | 37.93 | 38.58 | 68782 | 26314.73 | 1.80% |
| 2025-05-23 | 38.45 | 38.56 | 0.06 | 0.16% | 38.18 | 40.18 | 117144 | 45805.55 | 3.06% |
| 2025-05-22 | 39.22 | 38.50 | -0.77 | -1.96% | 38.45 | 39.58 | 66832 | 26004.46 | 1.75% |
| 2025-05-21 | 39.59 | 39.27 | -0.40 | -1.01% | 38.70 | 39.76 | 78698 | 30813.32 | 2.06% |
| 2025-05-20 | 38.77 | 39.67 | 0.82 | 2.11% | 38.36 | 40.48 | 128214 | 50865.80 | 3.35% |
| 2025-05-19 | 39.90 | 38.85 | -1.08 | -2.70% | 38.10 | 39.90 | 104681 | 40527.60 | 2.74% |
| 2025-05-16 | 39.70 | 39.93 | 0.24 | 0.60% | 39.70 | 40.79 | 120521 | 48530.65 | 3.15% |
| 2025-05-15 | 41.06 | 39.69 | -1.53 | -3.71% | 39.65 | 41.07 | 121509 | 48697.79 | 3.18% |
| 2025-05-14 | 41.55 | 41.22 | -0.74 | -1.76% | 40.85 | 41.95 | 111082 | 45929.05 | 2.91% |
| 2025-05-13 | 42.80 | 41.96 | -0.41 | -0.97% | 41.80 | 42.98 | 122474 | 51833.75 | 3.20% |
| 2025-05-12 | 41.91 | 42.37 | 1.43 | 3.49% | 41.44 | 42.55 | 158340 | 66650.03 | 4.14% |
| 2025-05-09 | 42.02 | 40.94 | -1.09 | -2.59% | 40.30 | 42.17 | 151169 | 62023.83 | 3.95% |
| 2025-05-08 | 42.32 | 42.03 | -0.57 | -1.34% | 41.80 | 42.93 | 146385 | 61777.09 | 3.83% |
| 2025-05-07 | 44.05 | 42.60 | -0.83 | -1.91% | 42.27 | 44.09 | 183494 | 78950.24 | 4.80% |
| 2025-05-06 | 42.96 | 43.43 | 0.53 | 1.24% | 42.28 | 44.45 | 216218 | 93754.39 | 5.66% |
| 2025-04-30 | 41.80 | 42.90 | 1.52 | 3.67% | 40.75 | 43.86 | 227370 | 95883.60 | 5.95% |
| 2025-04-29 | 39.33 | 41.38 | 1.51 | 3.79% | 39.02 | 41.58 | 221853 | 90408.44 | 5.80% |
| 2025-04-28 | 39.50 | 39.87 | 1.14 | 2.94% | 39.23 | 41.10 | 206944 | 82999.98 | 5.41% |
| 2025-04-25 | 38.83 | 38.73 | 0.51 | 1.33% | 37.39 | 39.10 | 144348 | 55351.39 | 3.78% |
| 2025-04-24 | 39.06 | 38.22 | -0.84 | -2.15% | 38.00 | 39.90 | 184526 | 71667.73 | 4.83% |
| 2025-04-23 | 36.88 | 39.06 | 2.81 | 7.75% | 36.76 | 39.80 | 296170 | 113274.88 | 7.75% |
| 2025-04-22 | 37.44 | 36.25 | -0.74 | -2.00% | 36.22 | 37.44 | 127745 | 46800.17 | 3.34% |
| 2025-04-21 | 34.66 | 36.99 | 1.36 | 3.82% | 34.66 | 37.14 | 177820 | 64219.69 | 4.65% |
| 2025-04-18 | 35.29 | 35.63 | 0.63 | 1.80% | 34.62 | 36.50 | 151552 | 54300.59 | 3.96% |
| 2025-04-17 | 35.05 | 35.00 | -0.02 | -0.06% | 34.90 | 36.44 | 120108 | 42813.88 | 3.14% |
| 2025-04-16 | 36.10 | 35.02 | -1.48 | -4.05% | 34.70 | 36.28 | 124253 | 44029.26 | 3.25% |
| 2025-04-15 | 36.11 | 36.50 | 0.38 | 1.05% | 35.59 | 37.00 | 145376 | 52875.14 | 3.80% |
| 2025-04-14 | 36.90 | 36.12 | 0.24 | 0.67% | 35.89 | 37.29 | 173116 | 63065.09 | 4.53% |
| 2025-04-11 | 33.98 | 35.88 | 1.05 | 3.01% | 33.71 | 36.89 | 313059 | 111381.76 | 8.19% |
| 2025-04-10 | 33.20 | 34.83 | 3.17 | 10.01% | 33.20 | 34.83 | 108840 | 37288.80 | 2.85% |
| 2025-04-09 | 29.51 | 31.66 | 0.31 | 0.99% | 28.22 | 32.17 | 260267 | 78768.76 | 6.81% |
| 2025-04-08 | 32.54 | 31.35 | -3.48 | -9.99% | 31.35 | 33.09 | 119838 | 38157.65 | 3.14% |
| 2025-04-07 | 34.83 | 34.83 | -3.87 | -10.00% | 34.83 | 35.90 | 37336 | 13069.34 | 0.98% |
| 2025-04-03 | 40.00 | 38.70 | -2.09 | -5.12% | 38.70 | 40.97 | 122475 | 48361.29 | 3.20% |
| 2025-04-02 | 39.90 | 40.79 | 0.70 | 1.75% | 39.90 | 41.20 | 104166 | 42339.27 | 2.73% |
| 2025-04-01 | 40.98 | 40.09 | -0.60 | -1.47% | 39.76 | 41.18 | 83255 | 33436.13 | 2.18% |
| 2025-03-31 | 40.37 | 40.69 | -0.79 | -1.90% | 39.03 | 41.00 | 140335 | 55947.71 | 3.67% |
| 2025-03-28 | 40.88 | 41.48 | 0.22 | 0.53% | 40.30 | 42.33 | 146294 | 60293.23 | 3.83% |
| 2025-03-27 | 40.48 | 41.26 | 0.38 | 0.93% | 40.19 | 42.83 | 151504 | 63162.05 | 3.96% |
| 2025-03-26 | 40.58 | 40.88 | 0.48 | 1.19% | 40.58 | 42.01 | 142013 | 58640.72 | 3.72% |
| 2025-03-25 | 42.98 | 40.40 | -2.75 | -6.37% | 40.40 | 43.86 | 202017 | 83928.41 | 5.28% |
| 2025-03-24 | 42.76 | 43.15 | 0.67 | 1.58% | 41.70 | 43.22 | 161844 | 68910.23 | 4.23% |
| 2025-03-21 | 44.18 | 42.48 | -2.84 | -6.27% | 41.95 | 44.60 | 255479 | 109092.25 | 6.68% |
| 2025-03-20 | 46.80 | 45.32 | -2.01 | -4.25% | 44.13 | 47.52 | 238025 | 107877.29 | 6.23% |
| 2025-03-19 | 46.02 | 47.33 | 0.67 | 1.44% | 45.75 | 47.99 | 212264 | 99793.72 | 5.55% |
| 2025-03-18 | 47.59 | 46.66 | -0.69 | -1.46% | 45.97 | 47.60 | 156921 | 73241.65 | 4.11% |
| 2025-03-17 | 47.29 | 47.35 | 0.06 | 0.13% | 45.95 | 47.62 | 217358 | 101733.88 | 5.69% |
| 2025-03-14 | 45.20 | 47.29 | 0.60 | 1.29% | 44.76 | 48.01 | 291372 | 135369.64 | 7.62% |
| 2025-03-13 | 51.87 | 46.69 | -5.19 | -10.00% | 46.69 | 51.87 | 205991 | 98132.67 | 5.39% |
| 2025-03-12 | 48.29 | 51.88 | 3.58 | 7.41% | 48.29 | 52.88 | 360453 | 184666.98 | 9.43% |
| 2025-03-11 | 47.77 | 48.30 | -0.24 | -0.49% | 47.06 | 50.58 | 271327 | 132032.08 | 7.10% |
| 2025-03-10 | 49.68 | 48.54 | -1.14 | -2.29% | 47.00 | 49.93 | 250595 | 121972.12 | 6.56% |
| 2025-03-07 | 50.40 | 49.68 | -0.65 | -1.29% | 48.33 | 52.80 | 496770 | 248070.27 | 13.00% |
| 2025-03-06 | 48.03 | 50.33 | 4.58 | 10.01% | 47.80 | 50.33 | 190324 | 94758.77 | 4.98% |
| 2025-03-05 | 42.98 | 45.75 | 4.16 | 10.00% | 42.30 | 45.75 | 185903 | 84067.86 | 4.86% |
| 2025-03-04 | 37.44 | 41.59 | 3.78 | 10.00% | 37.27 | 41.59 | 201384 | 80505.57 | 5.27% |
| 2025-03-03 | 37.69 | 37.81 | -0.79 | -2.05% | 36.74 | 38.65 | 222434 | 83864.48 | 5.82% |
| 2025-02-28 | 42.80 | 38.60 | -4.29 | -10.00% | 38.60 | 42.89 | 233780 | 93107.06 | 6.12% |
| 2025-02-27 | 43.18 | 42.89 | -0.11 | -0.26% | 41.16 | 43.50 | 274456 | 116244.70 | 7.18% |
| 2025-02-26 | 43.12 | 43.00 | -0.70 | -1.60% | 42.03 | 46.66 | 419064 | 184683.39 | 10.96% |
| 2025-02-25 | 39.99 | 43.70 | 2.16 | 5.20% | 39.70 | 44.80 | 350638 | 149644.66 | 9.17% |
| 2025-02-24 | 42.92 | 41.54 | -1.28 | -2.99% | 39.58 | 42.92 | 335272 | 137641.95 | 8.77% |
| 2025-02-21 | 42.00 | 42.82 | 0.12 | 0.28% | 41.35 | 43.65 | 405038 | 171953.00 | 10.60% |
| 2025-02-20 | 42.10 | 42.70 | 2.25 | 5.56% | 41.02 | 44.46 | 595358 | 252811.16 | 15.58% |
| 2025-02-19 | 36.77 | 40.45 | 3.68 | 10.01% | 36.76 | 40.45 | 227177 | 88789.02 | 5.94% |
| 2025-02-18 | 35.10 | 36.77 | 2.58 | 7.55% | 35.10 | 37.61 | 590387 | 217101.72 | 15.45% |
上证大盘股票行情在线 K线走势图
