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
2026-06-18	30.52	30.98	0.46	1.51%	29.91	31.88	24716	7695	4.05%
2026-06-17	32.42	30.52	-1.90	-5.86%	30.10	32.42	31394	9726	5.14%
2026-06-16	31.11	32.42	1.02	3.25%	31.10	32.88	24236	7818	3.97%
2026-06-15	29.77	31.40	1.62	5.44%	29.62	31.65	20826	6439	3.41%
2026-06-12	28.59	29.78	1.31	4.60%	28.59	30.28	22102	6523	3.62%
2026-06-11	28.88	28.47	-0.81	-2.77%	28.13	29.58	14640	4182	2.40%
2026-06-10	29.82	29.36	-0.46	-1.54%	28.77	30.00	14339	4206	2.35%
2026-06-09	29.60	29.82	0.32	1.08%	29.25	30.30	19072	5676	3.12%
2026-06-08	30.89	29.50	-1.70	-5.45%	29.10	30.89	20309	6077	3.33%
2026-06-05	31.75	31.20	-0.56	-1.76%	30.50	31.86	19369	6035	3.17%
2026-06-04	32.10	31.76	-0.42	-1.31%	31.07	32.43	17729	5592	2.90%
2026-06-03	32.30	32.18	0.07	0.22%	31.51	33.18	22875	7368	3.75%
2026-06-02	32.99	32.11	-0.56	-1.71%	31.18	33.00	24748	7928	4.05%
2026-06-01	33.01	32.67	-0.33	-1.00%	32.34	33.72	20101	6608	3.29%
2026-05-29	35.13	33.00	-2.12	-6.04%	32.77	35.41	27650	9366	4.53%
2026-05-28	35.99	35.12	-0.57	-1.60%	34.36	36.59	27695	9811	4.54%
2026-05-27	36.69	35.69	-0.53	-1.46%	34.63	36.69	32555	11563	5.33%
2026-05-26	38.98	36.22	-3.23	-8.19%	35.78	39.07	36157	13359	5.92%
2026-05-25	39.45	39.45	0.02	0.05%	38.88	40.64	22518	8924	3.69%
2026-05-22	39.75	39.43	0.73	1.89%	38.82	40.23	23838	9435	3.90%
2026-05-21	42.82	38.70	-4.42	-10.25%	38.25	43.15	40069	16365	6.56%
2026-05-20	41.80	43.12	1.34	3.21%	40.67	43.57	42849	18115	7.02%
2026-05-19	41.42	41.78	0.36	0.87%	40.70	42.89	37137	15628	6.08%
2026-05-18	46.00	41.42	-5.67	-12.04%	41.30	46.00	75508	32418	12.37%
2026-05-15	46.78	47.09	-0.21	-0.44%	45.20	48.00	48590	22751	7.96%
2026-05-14	46.04	47.30	1.25	2.71%	45.54	50.00	57337	27352	9.39%
2026-05-13	45.07	46.05	0.39	0.85%	44.81	46.25	35687	16284	5.84%
2026-05-12	44.35	45.66	0.86	1.92%	44.06	46.70	60606	27419	9.93%
2026-05-11	41.92	44.80	2.89	6.90%	41.92	46.10	81790	36618	13.40%
2026-05-08	41.11	41.91	0.29	0.70%	40.65	42.57	34792	14388	5.70%
2026-05-07	41.50	41.62	0.00	0.00%	41.50	42.88	30139	12684	4.94%
2026-05-06	42.55	41.62	-0.39	-0.93%	41.09	42.77	39715	16657	6.50%
2026-04-30	43.21	42.01	-1.99	-4.52%	40.68	43.97	48901	20470	8.01%
2026-04-29	43.00	44.00	0.15	0.34%	41.66	44.50	69408	30326	11.37%
2026-04-28	42.50	43.85	1.17	2.74%	42.38	45.05	60629	26502	9.93%
2026-04-27	41.00	42.68	1.42	3.44%	39.22	43.00	68783	28779	11.26%
2026-04-24	39.45	41.26	1.83	4.64%	37.20	41.80	60742	23995	24.98%
2026-04-23	38.50	39.43	0.55	1.41%	38.17	40.49	36441	14398	14.98%
2026-04-22	40.07	38.88	-1.57	-3.88%	37.83	40.50	43755	16959	17.99%
2026-04-21	43.60	40.45	-1.87	-4.42%	40.06	44.00	40898	16940	16.82%
2026-04-20	40.18	42.32	2.16	5.38%	39.72	42.42	28763	11910	11.83%
2026-04-17	41.80	40.16	-1.44	-3.46%	40.04	42.40	25319	10417	10.41%
2026-04-16	43.16	41.60	-1.56	-3.61%	40.80	43.50	27025	11327	11.11%
2026-04-15	42.92	43.16	0.24	0.56%	42.69	43.46	14921	6412	6.14%
2026-04-14	43.26	42.92	0.00	0.00%	42.00	43.53	27426	11719	11.28%
2026-04-13	42.50	42.92	-0.18	-0.42%	42.00	44.19	30388	13045	12.50%
2026-04-10	42.80	43.10	0.69	1.63%	42.48	43.88	28199	12161	11.59%
2026-04-09	41.33	42.41	0.61	1.46%	41.10	43.15	32585	13840	13.40%
2026-04-08	40.90	41.80	0.90	2.20%	40.50	42.50	31904	13297	13.12%
2026-04-07	39.70	40.90	2.15	5.55%	39.22	41.20	48629	19706	20.00%
2026-04-03	38.19	38.75	0.45	1.17%	37.41	39.50	25598	9844	10.53%
2026-04-02	36.95	38.30	1.29	3.49%	36.16	38.66	27385	10369	11.26%
2026-04-01	37.27	37.01	0.48	1.31%	36.53	37.80	24172	8996	9.94%
2026-03-31	38.80	36.53	-2.16	-5.58%	36.20	39.15	30214	11321	12.42%
2026-03-30	38.35	38.69	-0.16	-0.41%	37.56	38.90	18744	7177	7.71%
2026-03-27	38.88	38.85	-0.23	-0.59%	38.18	39.14	21945	8474	9.02%
2026-03-26	39.64	39.08	-0.52	-1.31%	38.28	39.80	30320	11790	12.47%
2026-03-25	38.17	39.60	2.08	5.54%	37.53	40.83	60770	24117	24.99%
2026-03-24	35.67	37.52	1.94	5.45%	35.35	37.99	33243	12255	13.67%
2026-03-23	35.05	35.58	-0.46	-1.28%	34.88	38.44	31742	11575	13.05%
2026-03-20	38.39	36.04	-2.16	-5.65%	35.85	38.59	22375	8300	9.20%
2026-03-19	39.41	38.20	-1.34	-3.39%	37.80	39.91	29148	11297	11.99%
2026-03-18	38.40	39.54	1.14	2.97%	38.40	39.59	27388	10747	11.26%
2026-03-17	39.34	38.40	-0.82	-2.09%	38.16	39.35	26513	10265	10.90%
2026-03-16	37.13	39.22	1.64	4.36%	36.93	39.25	30344	11565	12.48%