捷昌驱动 (603583) - 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	42.89	45.28	2.50	5.84%	42.72	46.06	325643	144768	8.52%
2025-09-15	41.60	42.78	1.08	2.59%	41.51	43.72	200981	86056	5.26%
2025-09-12	42.24	41.70	-0.55	-1.30%	41.70	42.70	146146	61637	3.82%
2025-09-11	41.00	42.25	1.01	2.45%	40.30	42.32	166508	69195	4.36%
2025-09-10	42.00	41.24	-1.12	-2.64%	41.11	42.73	148758	62154	3.89%
2025-09-09	42.01	42.36	-1.14	-2.62%	41.50	42.87	206208	86946	5.39%
2025-09-08	41.00	43.50	2.18	5.28%	40.89	43.86	236285	101338	6.18%
2025-09-05	40.10	41.32	1.13	2.81%	39.45	41.58	167522	68396	4.38%
2025-09-04	42.80	40.19	-2.55	-5.97%	39.15	43.22	244194	100491	6.39%
2025-09-03	44.51	42.74	-0.96	-2.20%	42.23	44.88	252772	109708	6.61%
2025-09-02	43.69	43.70	0.07	0.16%	41.76	44.49	345377	149131	9.04%
2025-09-01	42.86	43.63	0.82	1.92%	41.54	43.96	374452	160554	9.80%
2025-08-29	40.87	42.81	3.89	9.99%	40.86	42.81	330151	138506	8.64%
2025-08-28	39.12	38.92	-0.36	-0.92%	38.00	39.39	152534	59124	3.99%
2025-08-27	40.38	39.28	-0.86	-2.14%	39.27	40.88	154339	62021	4.04%
2025-08-26	41.15	40.14	-0.99	-2.41%	40.13	41.15	136166	55081	3.56%
2025-08-25	41.01	41.13	0.16	0.39%	40.80	42.00	184220	76085	4.82%
2025-08-22	40.81	40.97	0.16	0.39%	40.50	41.14	125720	51270	3.29%
2025-08-21	40.61	40.81	0.04	0.10%	40.26	41.95	175537	72045	4.59%
2025-08-20	40.58	40.77	-0.32	-0.78%	39.95	40.78	161021	65003	4.21%
2025-08-19	39.44	41.09	1.62	4.10%	38.68	41.40	266562	107023	6.97%
2025-08-18	39.31	39.47	0.27	0.69%	38.90	40.06	176689	69712	4.62%
2025-08-15	38.17	39.20	0.72	1.87%	38.16	39.40	178520	69257	4.67%
2025-08-14	38.80	38.48	-0.31	-0.80%	37.57	39.07	177002	67845	4.63%
2025-08-13	38.48	38.79	0.31	0.81%	38.00	38.98	147450	56542	3.86%
2025-08-12	38.36	38.48	0.19	0.50%	37.90	38.88	104910	40170	2.74%
2025-08-11	37.92	38.29	0.22	0.58%	37.92	38.55	101864	39000	2.66%
2025-08-08	38.80	38.07	-0.93	-2.38%	38.00	38.80	117153	44757	3.06%
2025-08-07	39.73	39.00	-0.73	-1.84%	38.86	40.17	180143	70814	4.71%
2025-08-06	38.60	39.73	1.23	3.19%	38.30	39.98	260805	102442	6.82%
2025-08-05	38.88	38.50	-0.37	-0.95%	38.10	38.93	170101	65419	4.45%
2025-08-04	37.49	38.87	1.24	3.30%	37.45	38.88	201544	76882	5.27%
2025-08-01	37.60	37.63	-0.07	-0.19%	37.35	38.63	229238	86806	6.00%
2025-07-31	35.20	37.70	2.45	6.95%	35.20	38.78	407893	154516	10.67%
2025-07-30	35.92	35.25	-0.81	-2.25%	35.00	36.18	83425	29592	2.18%
2025-07-29	36.04	36.06	-0.16	-0.44%	35.77	36.49	72721	26204	1.90%
2025-07-28	36.55	36.22	-0.31	-0.85%	36.11	36.96	81401	29639	2.13%
2025-07-25	37.00	36.53	-0.45	-1.22%	36.32	37.08	85563	31308	2.24%
2025-07-24	36.50	36.98	0.41	1.12%	36.38	37.36	87772	32385	2.30%
2025-07-23	36.15	36.57	0.18	0.49%	35.91	37.60	111851	41120	2.93%
2025-07-22	37.59	36.39	-1.05	-2.80%	36.25	37.60	118957	43734	3.11%
2025-07-21	36.80	37.44	1.09	3.00%	36.55	37.85	147071	54900	3.85%
2025-07-18	36.60	36.35	-0.30	-0.82%	36.10	36.77	81854	29751	2.14%
2025-07-17	36.22	36.65	0.37	1.02%	35.92	37.07	127439	46702	3.33%
2025-07-16	35.55	36.28	0.67	1.88%	35.49	36.56	135861	49063	3.55%
2025-07-15	35.41	35.61	0.01	0.03%	35.15	35.88	89279	31697	2.34%
2025-07-14	35.09	35.60	0.76	2.18%	34.68	35.87	120841	42836	3.16%
2025-07-11	33.42	34.84	1.35	4.03%	33.39	35.15	125828	43315	3.29%
2025-07-10	34.01	33.49	-0.65	-1.90%	33.30	34.27	86836	29210	2.27%
2025-07-09	35.14	34.14	-0.38	-1.10%	34.06	35.47	107775	37522	2.82%
2025-07-08	33.88	34.52	0.54	1.59%	33.88	34.77	57351	19731	1.50%
2025-07-07	34.51	33.98	-0.74	-2.13%	33.89	34.61	53114	18124	1.39%
2025-07-04	35.10	34.72	-0.31	-0.88%	34.50	35.17	54862	19093	1.44%
2025-07-03	34.89	35.03	-0.02	-0.06%	34.88	35.50	57366	20149	1.50%
2025-07-02	36.01	35.05	-1.18	-3.26%	34.75	36.11	81331	28708	2.13%
2025-07-01	36.47	36.23	-0.29	-0.79%	35.92	36.58	55020	19920	1.44%
2025-06-30	36.25	36.52	0.43	1.19%	36.07	36.70	65268	23785	1.71%
2025-06-27	36.50	36.09	-0.24	-0.66%	35.61	36.70	77836	28167	2.04%
2025-06-26	36.99	36.33	-0.66	-1.78%	36.30	37.34	103184	38001	2.70%
2025-06-25	36.05	36.99	0.81	2.24%	36.05	37.00	128484	46975	3.36%
2025-06-24	34.45	36.18	1.95	5.70%	34.45	36.44	143785	51437	3.76%
2025-06-23	33.29	34.23	0.48	1.42%	33.29	34.30	69394	23618	1.82%
2025-06-20	34.72	33.75	-1.08	-3.10%	33.71	35.00	78571	26817	2.06%
2025-06-19	34.50	34.83	0.18	0.52%	34.41	35.85	105740	37251	2.77%
2025-06-18	34.63	34.65	-0.13	-0.37%	34.14	35.10	64635	22341	1.69%
2025-06-17	34.94	34.78	-0.22	-0.63%	34.62	35.30	49267	17173	1.29%
2025-06-16	34.99	35.00	0.01	0.03%	34.80	35.29	47810	16720	1.25%
2025-06-13	35.63	34.99	-0.93	-2.59%	34.88	35.88	64599	22758	1.69%
2025-06-12	35.86	35.92	-0.21	-0.58%	35.79	36.30	54745	19736	1.43%
2025-06-11	35.81	36.13	0.30	0.84%	35.68	36.40	70715	25549	1.85%
2025-06-10	36.91	35.83	-1.15	-3.11%	35.00	37.06	117975	42245	3.09%
2025-06-09	36.92	36.98	0.09	0.24%	36.80	37.50	80284	29793	2.10%