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
2026-03-20	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%
2026-02-25	37.61	37.01	-0.49	-1.31%	36.93	37.61	76671	28508	2.01%
2026-02-24	38.92	37.50	-0.45	-1.19%	37.37	38.93	58097	21887	1.52%
2026-02-13	38.01	37.95	-0.26	-0.68%	37.88	38.49	43648	16683	1.14%
2026-02-12	37.10	38.21	1.15	3.10%	36.95	38.65	78220	29661	2.05%
2026-02-11	37.49	37.06	-0.36	-0.96%	36.99	37.50	33799	12566	0.88%
2026-02-10	36.86	37.42	0.63	1.71%	36.80	37.69	49793	18568	1.30%
2026-02-09	37.15	36.79	0.09	0.25%	36.60	37.17	39435	14511	1.03%
2026-02-06	36.45	36.70	0.39	1.07%	35.85	37.29	44769	16445	1.17%
2026-02-05	36.71	36.31	-0.56	-1.52%	36.24	36.92	35276	12873	0.92%
2026-02-04	37.11	36.87	-0.37	-0.99%	36.46	37.13	43808	16105	1.15%
2026-02-03	37.13	37.24	0.46	1.25%	36.69	37.37	48196	17884	1.26%
2026-02-02	37.51	36.78	-0.51	-1.37%	36.78	38.11	65633	24606	1.72%
2026-01-30	37.00	37.29	0.24	0.65%	36.44	37.72	52104	19314	1.36%
2026-01-29	37.50	37.05	-0.54	-1.44%	36.99	38.08	59026	22112	1.54%
2026-01-28	38.40	37.59	-0.81	-2.11%	37.58	38.40	56048	21194	1.47%
2026-01-27	38.52	38.40	-0.35	-0.90%	37.20	38.74	68625	26068	1.80%
2026-01-26	39.53	38.75	-0.67	-1.70%	38.26	40.20	105925	41105	2.77%
2026-01-23	38.98	39.42	0.93	2.42%	38.94	40.20	115725	45617	3.03%
2026-01-22	38.89	38.49	-0.38	-0.98%	38.40	39.15	62666	24224	1.64%
2026-01-21	38.30	38.87	0.25	0.65%	38.16	39.10	62290	24182	1.63%
2026-01-20	39.15	38.62	-0.53	-1.35%	38.33	39.53	61861	23968	1.62%
2026-01-19	38.91	39.15	0.30	0.77%	38.70	39.55	96384	37776	2.52%
2026-01-16	37.91	38.85	1.15	3.05%	37.80	39.00	111742	43108	2.92%
2026-01-15	37.67	37.70	0.00	0.00%	37.41	38.23	59445	22425	1.56%
2026-01-14	38.34	37.70	-0.65	-1.69%	37.37	38.73	118282	45073	3.09%
2026-01-13	39.03	38.35	-0.49	-1.26%	38.22	39.20	96883	37515	2.53%
2026-01-12	38.21	38.84	0.38	0.99%	37.96	39.15	114859	44303	3.00%
2026-01-09	38.70	38.46	-0.14	-0.36%	38.22	39.07	88959	34359	2.33%
2026-01-08	37.82	38.60	0.58	1.53%	37.82	38.66	84770	32521	2.22%
2026-01-07	37.97	38.02	-0.04	-0.11%	37.71	38.78	83677	31969	2.19%
2026-01-06	37.95	38.06	0.00	0.00%	37.51	38.30	76980	29169	2.01%
2026-01-05	37.67	38.06	-0.01	-0.03%	37.50	38.32	75863	28778	1.98%
2025-12-31	37.95	38.07	0.23	0.61%	37.70	38.34	112831	42940	2.95%
2025-12-30	36.20	37.84	1.48	4.07%	36.20	37.99	131639	49063	3.44%
2025-12-29	35.67	36.36	0.73	2.05%	35.67	36.56	76695	27796	2.01%
2025-12-26	35.86	35.63	-0.22	-0.61%	35.50	36.20	53784	19233	1.41%
2025-12-25	35.11	35.85	0.84	2.40%	35.00	36.09	76451	27280	2.00%
2025-12-24	34.88	35.01	0.29	0.84%	34.68	35.18	28689	10045	0.75%
2025-12-23	35.02	34.72	-0.36	-1.03%	34.59	35.05	29678	10331	0.78%
2025-12-22	34.33	35.08	1.02	2.99%	34.25	35.34	60468	21141	1.58%
2025-12-19	34.02	34.06	0.22	0.65%	33.80	34.42	38420	13129	1.01%
2025-12-18	34.25	33.84	-0.40	-1.17%	33.81	34.47	35384	12053	0.93%
2025-12-17	34.16	34.24	0.25	0.74%	33.62	34.43	36578	12466	0.96%
2025-12-16	34.32	33.99	-0.57	-1.65%	33.79	34.65	30746	10465	0.80%
2025-12-15	34.80	34.56	-0.48	-1.37%	34.49	35.14	29612	10292	0.77%
2025-12-12	35.37	35.04	-0.17	-0.48%	34.79	35.38	38610	13511	1.01%