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 |
|---|
| 2025-08-01 | 37.60 | 37.63 | -0.07 | -0.19% | 37.35 | 38.63 | 229238 | 86806.34 | 6.00% |
| 2025-07-31 | 35.20 | 37.70 | 2.45 | 6.95% | 35.20 | 38.78 | 407893 | 154516.47 | 10.67% |
| 2025-07-30 | 35.92 | 35.25 | -0.81 | -2.25% | 35.00 | 36.18 | 83425 | 29592.19 | 2.18% |
| 2025-07-29 | 36.04 | 36.06 | -0.16 | -0.44% | 35.77 | 36.49 | 72721 | 26204.18 | 1.90% |
| 2025-07-28 | 36.55 | 36.22 | -0.31 | -0.85% | 36.11 | 36.96 | 81401 | 29639.07 | 2.13% |
| 2025-07-25 | 37.00 | 36.53 | -0.45 | -1.22% | 36.32 | 37.08 | 85563 | 31308.29 | 2.24% |
| 2025-07-24 | 36.50 | 36.98 | 0.41 | 1.12% | 36.38 | 37.36 | 87772 | 32385.93 | 2.30% |
| 2025-07-23 | 36.15 | 36.57 | 0.18 | 0.49% | 35.91 | 37.60 | 111851 | 41120.57 | 2.93% |
| 2025-07-22 | 37.59 | 36.39 | -1.05 | -2.80% | 36.25 | 37.60 | 118957 | 43734.17 | 3.11% |
| 2025-07-21 | 36.80 | 37.44 | 1.09 | 3.00% | 36.55 | 37.85 | 147071 | 54900.88 | 3.85% |
| 2025-07-18 | 36.60 | 36.35 | -0.30 | -0.82% | 36.10 | 36.77 | 81854 | 29751.49 | 2.14% |
| 2025-07-17 | 36.22 | 36.65 | 0.37 | 1.02% | 35.92 | 37.07 | 127439 | 46702.06 | 3.33% |
| 2025-07-16 | 35.55 | 36.28 | 0.67 | 1.88% | 35.49 | 36.56 | 135861 | 49063.01 | 3.55% |
| 2025-07-15 | 35.41 | 35.61 | 0.01 | 0.03% | 35.15 | 35.88 | 89279 | 31697.71 | 2.34% |
| 2025-07-14 | 35.09 | 35.60 | 0.76 | 2.18% | 34.68 | 35.87 | 120841 | 42836.33 | 3.16% |
| 2025-07-11 | 33.42 | 34.84 | 1.35 | 4.03% | 33.39 | 35.15 | 125828 | 43315.36 | 3.29% |
| 2025-07-10 | 34.01 | 33.49 | -0.65 | -1.90% | 33.30 | 34.27 | 86836 | 29210.30 | 2.27% |
| 2025-07-09 | 35.14 | 34.14 | -0.38 | -1.10% | 34.06 | 35.47 | 107775 | 37522.52 | 2.82% |
| 2025-07-08 | 33.88 | 34.52 | 0.54 | 1.59% | 33.88 | 34.77 | 57351 | 19731.47 | 1.50% |
| 2025-07-07 | 34.51 | 33.98 | -0.74 | -2.13% | 33.89 | 34.61 | 53114 | 18124.21 | 1.39% |
| 2025-07-04 | 35.10 | 34.72 | -0.31 | -0.88% | 34.50 | 35.17 | 54862 | 19093.69 | 1.44% |
| 2025-07-03 | 34.89 | 35.03 | -0.02 | -0.06% | 34.88 | 35.50 | 57366 | 20149.08 | 1.50% |
| 2025-07-02 | 36.01 | 35.05 | -1.18 | -3.26% | 34.75 | 36.11 | 81331 | 28708.54 | 2.13% |
| 2025-07-01 | 36.47 | 36.23 | -0.29 | -0.79% | 35.92 | 36.58 | 55020 | 19920.99 | 1.44% |
| 2025-06-30 | 36.25 | 36.52 | 0.43 | 1.19% | 36.07 | 36.70 | 65268 | 23785.73 | 1.71% |
| 2025-06-27 | 36.50 | 36.09 | -0.24 | -0.66% | 35.61 | 36.70 | 77836 | 28167.29 | 2.04% |
| 2025-06-26 | 36.99 | 36.33 | -0.66 | -1.78% | 36.30 | 37.34 | 103184 | 38001.29 | 2.70% |
| 2025-06-25 | 36.05 | 36.99 | 0.81 | 2.24% | 36.05 | 37.00 | 128484 | 46975.13 | 3.36% |
| 2025-06-24 | 34.45 | 36.18 | 1.95 | 5.70% | 34.45 | 36.44 | 143785 | 51437.12 | 3.76% |
| 2025-06-23 | 33.29 | 34.23 | 0.48 | 1.42% | 33.29 | 34.30 | 69394 | 23618.54 | 1.82% |
| 2025-06-20 | 34.72 | 33.75 | -1.08 | -3.10% | 33.71 | 35.00 | 78571 | 26817.84 | 2.06% |
| 2025-06-19 | 34.50 | 34.83 | 0.18 | 0.52% | 34.41 | 35.85 | 105740 | 37251.55 | 2.77% |
| 2025-06-18 | 34.63 | 34.65 | -0.13 | -0.37% | 34.14 | 35.10 | 64635 | 22341.21 | 1.69% |
| 2025-06-17 | 34.94 | 34.78 | -0.22 | -0.63% | 34.62 | 35.30 | 49267 | 17173.74 | 1.29% |
| 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% |
上证大盘股票行情在线 K线走势图
