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
2025-09-16	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%
2025-07-23	35.98	35.56	-0.30	-0.84%	35.56	36.30	17962	6438	7.78%
2025-07-22	36.30	35.86	-0.42	-1.16%	35.71	36.30	21700	7804	9.39%
2025-07-21	35.85	36.28	0.12	0.33%	35.82	36.39	20724	7488	8.97%
2025-07-18	36.80	36.16	-0.52	-1.42%	36.09	37.38	39853	14558	17.25%
2025-07-17	35.90	36.68	0.74	2.06%	35.60	36.98	27867	10099	12.06%
2025-07-16	35.98	35.94	-0.04	-0.11%	35.83	36.28	15357	5528	6.65%
2025-07-15	36.65	35.98	-0.66	-1.80%	35.73	36.69	23961	8635	10.37%
2025-07-14	36.30	36.64	-0.06	-0.16%	36.16	36.94	25993	9498	11.25%
2025-07-11	35.98	36.70	0.72	2.00%	35.90	37.66	46454	17113	20.11%
2025-07-10	35.88	35.98	-0.02	-0.06%	35.81	36.65	26158	9459	11.32%
2025-07-09	35.90	36.00	0.13	0.36%	35.54	36.60	32604	11730	14.11%
2025-07-08	34.85	35.87	0.91	2.60%	34.85	35.93	29742	10581	12.88%
2025-07-07	34.80	34.96	0.15	0.43%	34.69	34.96	9090	3166	3.93%
2025-07-04	35.27	34.81	-0.42	-1.19%	34.78	35.35	17276	6056	7.48%
2025-07-03	34.88	35.23	0.28	0.80%	34.75	35.50	19124	6724	8.28%
2025-07-02	35.20	34.95	-0.19	-0.54%	34.80	35.20	15631	5460	6.77%
2025-07-01	35.02	35.14	0.02	0.06%	35.02	35.65	20806	7334	9.01%
2025-06-30	35.16	35.12	0.17	0.49%	34.80	35.16	16322	5718	7.07%
2025-06-27	34.98	34.95	0.24	0.69%	34.84	35.50	22259	7798	9.64%
2025-06-26	35.00	34.71	-0.42	-1.20%	34.57	35.15	24926	8681	10.79%
2025-06-25	34.99	35.13	0.02	0.06%	34.47	35.17	32670	11386	14.14%
2025-06-24	34.88	35.11	1.36	4.03%	34.55	35.29	41835	14624	18.11%
2025-06-23	33.40	33.75	0.33	0.99%	33.13	33.83	16137	5411	6.99%
2025-06-20	33.61	33.42	-0.19	-0.57%	33.25	34.05	14435	4860	6.25%
2025-06-19	34.61	33.61	-1.04	-3.00%	33.40	34.75	23485	7995	10.17%
2025-06-18	34.80	34.65	-0.29	-0.83%	34.20	34.83	24164	8334	10.46%
2025-06-17	35.40	34.94	-0.52	-1.47%	34.84	35.60	25193	8842	10.91%
2025-06-16	35.03	35.46	0.02	0.06%	35.03	35.93	20070	7135	8.69%
2025-06-13	36.40	35.44	-1.43	-3.88%	35.39	37.88	44984	16343	19.47%
2025-06-12	36.00	36.87	0.37	1.01%	35.81	37.32	47385	17344	20.51%
2025-06-11	35.68	36.50	1.24	3.52%	35.55	37.38	52876	19356	22.89%
2025-06-10	36.06	35.26	-0.83	-2.30%	34.80	36.11	24920	8853	10.79%
2025-06-09	35.80	36.09	0.38	1.06%	35.58	36.11	18178	6528	7.87%