众捷汽车 (301560) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-10-31	35.49	35.77	0.18	0.51%	35.48	36.12	13227	4733	5.44%
2025-10-30	36.28	35.59	-1.63	-4.38%	35.58	36.66	32148	11568	13.22%
2025-10-29	39.01	37.22	-0.24	-0.64%	37.12	39.48	45207	17268	18.59%
2025-10-28	37.00	37.46	0.15	0.40%	36.55	37.95	34220	12702	14.07%
2025-10-27	37.50	37.31	-0.36	-0.96%	36.90	38.50	39636	14949	16.30%
2025-10-24	36.71	37.67	0.65	1.76%	36.44	37.77	24901	9246	10.78%
2025-10-23	36.49	37.02	0.28	0.76%	36.03	37.27	19986	7311	8.65%
2025-10-22	37.00	36.74	-0.56	-1.50%	36.62	37.86	24321	9009	10.53%
2025-10-21	35.73	37.30	1.85	5.22%	35.62	38.12	32690	12100	14.15%
2025-10-20	36.19	35.45	0.00	0.00%	35.34	36.23	8040	2867	3.48%
2025-10-17	35.50	35.53	0.22	0.62%	35.36	36.27	12931	4637	5.60%
2025-10-16	35.56	35.31	-0.26	-0.73%	35.19	35.69	5764	2041	2.50%
2025-10-15	35.21	35.57	0.35	0.99%	35.02	35.57	8476	2995	3.67%
2025-10-14	35.36	35.22	-0.11	-0.31%	35.20	35.67	8226	2912	3.56%
2025-10-13	34.96	35.33	-0.69	-1.92%	34.81	35.45	9204	3238	3.98%
2025-10-10	36.24	36.02	-0.37	-1.02%	35.91	36.41	7478	2698	3.24%
2025-10-09	35.40	36.39	1.19	3.38%	35.30	36.80	18382	6649	7.96%
2025-09-30	35.69	35.20	-0.37	-1.04%	35.16	35.73	9515	3366	4.12%
2025-09-29	35.46	35.57	-0.23	-0.64%	34.90	35.80	11329	4008	4.90%
2025-09-26	36.00	35.80	-0.22	-0.61%	35.73	36.43	10266	3706	4.44%
2025-09-25	36.16	36.02	-0.28	-0.77%	35.99	36.40	11677	4224	5.05%
2025-09-24	35.95	36.30	0.05	0.14%	35.91	36.50	11779	4269	5.10%
2025-09-23	37.15	36.25	-0.89	-2.40%	35.60	37.15	19770	7151	8.56%
2025-09-22	37.80	37.14	-1.35	-3.51%	37.05	37.90	20546	7676	8.89%
2025-09-19	38.71	38.49	0.18	0.47%	38.20	39.57	37432	14533	16.20%
2025-09-18	38.08	38.31	0.17	0.45%	37.09	38.58	33593	12767	14.54%
2025-09-17	37.50	38.14	0.61	1.63%	37.33	38.29	24212	9207	10.48%
2025-09-16	37.60	37.53	0.16	0.43%	37.10	37.66	15289	5723	6.62%
2025-09-15	36.77	37.37	0.66	1.80%	36.70	37.80	21411	7988	9.27%
2025-09-12	37.09	36.71	-0.51	-1.37%	36.70	37.17	13206	4875	5.72%
2025-09-11	36.76	37.22	0.45	1.22%	36.41	37.22	13942	5142	6.04%
2025-09-10	36.94	36.77	-0.23	-0.62%	36.66	37.21	9274	3420	4.01%
2025-09-09	37.29	37.00	-0.37	-0.99%	36.81	37.30	12839	4750	5.56%
2025-09-08	36.81	37.37	0.30	0.81%	36.76	37.44	13545	5049	5.86%
2025-09-05	36.37	37.07	0.76	2.09%	36.37	37.14	15873	5857	6.87%
2025-09-04	36.53	36.31	-0.23	-0.63%	35.90	36.97	14910	5441	6.45%
2025-09-03	37.82	36.54	-1.31	-3.46%	36.00	38.06	18973	7049	8.21%
2025-09-02	38.40	37.85	-0.39	-1.02%	36.97	38.40	23847	8985	10.32%
2025-09-01	38.46	38.24	0.01	0.03%	38.03	38.50	15891	6072	6.88%
2025-08-29	37.99	38.23	0.25	0.66%	37.77	38.30	19724	7507	8.54%
2025-08-28	37.79	37.98	0.42	1.12%	37.06	38.38	28871	10916	12.50%
2025-08-27	38.52	37.56	-0.95	-2.47%	37.51	38.75	31201	11924	13.51%
2025-08-26	38.81	38.51	-0.76	-1.94%	38.50	39.18	31433	12199	13.61%
2025-08-25	38.80	39.27	0.45	1.16%	38.54	39.55	40801	15912	17.66%
2025-08-22	38.65	38.82	0.04	0.10%	38.51	39.06	32801	12739	14.20%
2025-08-21	39.93	38.78	-1.05	-2.64%	38.61	39.93	53200	20800	23.03%
2025-08-20	40.01	39.83	-1.39	-3.37%	39.51	40.39	70187	27986	30.38%
2025-08-19	42.77	41.22	-2.20	-5.07%	39.70	44.21	134376	54978	58.17%
2025-08-18	39.88	43.42	5.99	16.00%	39.88	44.83	138033	58879	59.76%
2025-08-15	35.80	37.43	1.62	4.52%	35.75	38.64	60536	22619	26.21%
2025-08-14	36.70	35.81	-1.01	-2.74%	35.80	36.70	24074	8709	10.42%
2025-08-13	36.40	36.82	0.37	1.02%	36.16	36.85	24867	9095	10.77%
2025-08-12	36.23	36.45	0.12	0.33%	36.11	37.10	20816	7612	9.01%
2025-08-11	35.80	36.33	0.50	1.40%	35.80	36.38	16708	6048	7.23%
2025-08-08	36.00	35.83	-0.36	-0.99%	35.80	36.30	12819	4606	5.55%
2025-08-07	36.27	36.19	-0.07	-0.19%	36.09	36.50	17824	6463	7.72%
2025-08-06	35.88	36.26	0.23	0.64%	35.75	36.60	26581	9625	11.51%
2025-08-05	35.20	36.03	0.82	2.33%	35.20	36.09	23972	8574	10.38%
2025-08-04	34.82	35.21	0.13	0.37%	34.76	35.24	7874	2762	3.41%
2025-08-01	34.85	35.08	0.21	0.60%	34.82	35.44	11658	4090	5.05%
2025-07-31	35.22	34.87	-0.53	-1.50%	34.70	35.65	16387	5763	7.09%
2025-07-30	35.81	35.40	-0.48	-1.34%	35.15	35.88	16906	6008	7.32%
2025-07-29	36.16	35.88	-0.15	-0.42%	35.70	36.44	16940	6091	7.33%
2025-07-28	35.81	36.03	0.22	0.61%	35.81	36.19	13517	4866	5.85%
2025-07-25	35.71	35.81	0.13	0.36%	35.56	35.94	12390	4425	5.36%
2025-07-24	35.50	35.68	0.12	0.34%	35.33	35.98	13949	4982	6.04%