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
2026-06-05	24.65	26.11	1.61	6.57%	23.80	26.95	120827	31244	3.16%
2026-06-04	24.75	24.81	-0.06	-0.24%	24.60	25.20	36952	9199	0.97%
2026-06-03	25.00	24.87	-0.21	-0.84%	24.62	25.55	42959	10769	1.12%
2026-06-02	25.63	25.08	-0.37	-1.45%	25.06	25.94	40561	10296	1.06%
2026-06-01	25.30	25.45	0.22	0.87%	25.12	25.85	46210	11784	1.21%
2026-05-29	26.19	25.23	-0.97	-3.70%	25.07	26.45	66137	16871	1.73%
2026-05-28	26.50	26.20	-0.39	-1.47%	25.68	26.66	64893	16960	1.70%
2026-05-27	28.01	26.59	-1.52	-5.41%	26.46	28.01	100028	27076	2.62%
2026-05-26	28.37	28.11	-0.21	-0.74%	27.77	28.95	71971	20433	1.88%
2026-05-25	28.88	28.32	-0.55	-1.91%	28.17	29.00	60631	17238	1.59%
2026-05-22	29.19	28.87	-0.22	-0.76%	28.61	29.29	67493	19517	1.77%
2026-05-21	28.53	29.09	0.54	1.89%	28.52	29.75	131198	38322	3.43%
2026-05-20	29.00	28.55	-0.72	-2.46%	28.39	29.15	58656	16798	1.53%
2026-05-19	28.81	29.27	0.33	1.14%	28.75	29.27	74295	21592	1.94%
2026-05-18	28.88	28.94	0.40	1.40%	28.52	29.21	90881	26322	2.38%
2026-05-15	27.50	28.54	0.97	3.52%	27.40	29.17	98586	28039	2.58%
2026-05-14	28.48	27.57	-0.91	-3.20%	27.56	28.55	63265	17699	1.66%
2026-05-13	28.31	28.48	0.08	0.28%	28.07	28.55	46507	13158	1.22%
2026-05-12	29.04	28.40	-0.64	-2.20%	28.38	29.20	56885	16292	1.49%
2026-05-11	29.40	29.04	-0.36	-1.22%	28.85	29.49	76985	22331	2.01%
2026-05-08	28.38	29.40	0.88	3.09%	28.31	29.64	86295	25203	2.26%
2026-05-07	28.16	28.52	0.50	1.78%	27.84	28.80	100744	28681	2.64%
2026-05-06	28.86	28.02	-0.86	-2.98%	28.00	29.14	138149	39111	3.61%
2026-04-30	29.33	28.88	-0.44	-1.50%	28.67	29.41	62404	18097	1.63%
2026-04-29	29.28	29.32	-0.50	-1.68%	29.28	29.82	75009	22058	1.96%
2026-04-28	30.88	29.82	-3.31	-9.99%	29.82	30.88	139355	41879	3.65%
2026-04-27	32.99	33.13	0.24	0.73%	32.55	33.39	37384	12343	0.98%
2026-04-24	32.86	32.89	-0.09	-0.27%	32.66	33.14	24989	8206	0.65%
2026-04-23	33.50	32.98	-0.53	-1.58%	32.86	33.64	34383	11395	0.90%
2026-04-22	32.71	33.51	0.74	2.26%	32.71	34.02	59402	19932	1.55%
2026-04-21	32.96	32.77	-0.28	-0.85%	32.49	33.03	33859	11071	0.89%
2026-04-20	33.33	33.05	-0.37	-1.11%	32.99	33.57	40847	13593	1.07%
2026-04-17	33.18	33.42	0.12	0.36%	32.95	33.53	29931	9955	0.78%
2026-04-16	33.32	33.30	0.15	0.45%	33.17	33.56	29384	9793	0.77%
2026-04-15	33.59	33.15	-0.27	-0.81%	33.07	33.73	30497	10188	0.80%
2026-04-14	33.49	33.42	0.28	0.84%	33.14	33.59	36258	12093	0.95%
2026-04-13	32.99	33.14	-0.05	-0.15%	32.85	33.33	26564	8788	0.69%
2026-04-10	33.15	33.19	0.38	1.16%	33.00	33.53	32029	10670	0.84%
2026-04-09	33.05	32.81	-0.69	-2.06%	32.75	33.37	33905	11196	0.89%
2026-04-08	32.70	33.50	1.53	4.79%	32.70	33.50	45046	14928	1.18%
2026-04-07	32.54	31.97	-0.41	-1.27%	31.78	32.74	31052	9960	0.81%
2026-04-03	33.17	32.38	-0.68	-2.06%	32.35	33.28	27045	8842	0.71%
2026-04-02	33.40	33.06	-0.35	-1.05%	33.01	34.06	51571	17266	1.35%
2026-04-01	32.15	33.41	1.76	5.56%	32.15	33.60	65570	21556	1.72%
2026-03-31	31.66	31.65	0.00	0.00%	31.60	32.05	22017	6996	0.58%
2026-03-30	31.39	31.65	-0.19	-0.60%	31.33	31.78	22737	7176	0.59%
2026-03-27	31.50	31.84	-0.02	-0.06%	31.35	32.04	20998	6671	0.55%
2026-03-26	32.11	31.86	-0.25	-0.78%	31.72	32.44	27487	8823	0.72%
2026-03-25	31.96	32.11	0.33	1.04%	31.80	32.27	26850	8609	0.70%
2026-03-24	31.78	31.78	0.69	2.22%	30.78	31.86	38704	12126	1.01%
2026-03-23	31.89	31.09	-1.11	-3.45%	30.90	32.57	47022	14949	1.23%
2026-03-20	32.97	32.20	-0.75	-2.28%	32.20	33.30	28995	9512	0.76%
2026-03-19	33.36	32.95	-0.75	-2.23%	32.90	33.50	28799	9540	0.75%
2026-03-18	33.60	33.70	0.26	0.78%	33.22	33.84	26307	8828	0.69%
2026-03-17	34.43	33.44	-0.82	-2.39%	33.43	34.44	37070	12535	0.97%
2026-03-16	33.93	34.26	0.32	0.94%	33.54	34.29	23945	8114	0.63%
2026-03-13	34.40	33.94	-0.50	-1.45%	33.92	34.44	25112	8580	0.66%
2026-03-12	34.83	34.44	-0.46	-1.32%	34.29	35.07	29850	10334	0.78%
2026-03-11	34.53	34.90	0.37	1.07%	34.35	34.95	35986	12469	0.94%
2026-03-10	34.06	34.53	0.92	2.74%	34.06	34.61	37532	12908	0.98%
2026-03-09	33.95	33.61	-0.94	-2.72%	32.87	33.95	54335	18103	1.42%
2026-03-06	34.12	34.55	0.27	0.79%	34.09	34.60	29978	10326	0.78%
2026-03-05	34.71	34.28	0.18	0.53%	34.03	34.82	36326	12500	0.95%
2026-03-04	34.19	34.10	-0.49	-1.42%	34.01	34.72	46413	15937	1.21%
2026-03-03	35.60	34.59	-0.94	-2.65%	34.53	35.95	58092	20381	1.52%
2026-03-02	36.48	35.53	-1.31	-3.56%	35.19	36.48	81299	29026	2.13%
2026-02-27	37.01	36.84	-0.34	-0.91%	36.72	37.13	42445	15649	1.11%
2026-02-26	37.01	37.18	0.17	0.46%	36.66	37.60	51172	18975	1.34%