众捷汽车(301560)股票行情 众捷汽车股票行情 301560股票行情_爱股网
众捷汽车(301560)股票行情
众捷汽车(301560)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-10-28 | 37.00 | 37.46 | 0.15 | 0.40% | 36.55 | 37.95 | 34220 | 12702.44 | 14.07% | 0.00 |
| 2025-10-27 | 37.50 | 37.31 | -0.36 | -0.96% | 36.90 | 38.50 | 39636 | 14949.91 | 16.30% | 0.00 |
| 2025-10-24 | 36.71 | 37.67 | 0.65 | 1.76% | 36.44 | 37.77 | 24901 | 9246.00 | 10.78% | 6.00 |
| 2025-10-23 | 36.49 | 37.02 | 0.28 | 0.76% | 36.03 | 37.27 | 19986 | 7311.36 | 8.65% | 0.00 |
| 2025-10-22 | 37.00 | 36.74 | -0.56 | -1.50% | 36.62 | 37.86 | 24321 | 9009.53 | 10.53% | 0.00 |
| 2025-10-21 | 35.73 | 37.30 | 1.85 | 5.22% | 35.62 | 38.12 | 32690 | 12100.07 | 14.15% | 5.00 |
| 2025-10-20 | 36.19 | 35.45 | 0.00 | 0.00% | 35.34 | 36.23 | 8040 | 2867.85 | 3.48% | 0.00 |
| 2025-10-17 | 35.50 | 35.53 | 0.22 | 0.62% | 35.36 | 36.27 | 12931 | 4637.10 | 5.60% | 0.00 |
| 2025-10-16 | 35.56 | 35.31 | -0.26 | -0.73% | 35.19 | 35.69 | 5764 | 2041.03 | 2.50% | 0.00 |
| 2025-10-15 | 35.21 | 35.57 | 0.35 | 0.99% | 35.02 | 35.57 | 8476 | 2995.94 | 3.67% | 0.00 |
| 2025-10-14 | 35.36 | 35.22 | -0.11 | -0.31% | 35.20 | 35.67 | 8226 | 2912.26 | 3.56% | 3.00 |
| 2025-10-13 | 34.96 | 35.33 | -0.69 | -1.92% | 34.81 | 35.45 | 9204 | 3238.06 | 3.98% | 0.00 |
| 2025-10-10 | 36.24 | 36.02 | -0.37 | -1.02% | 35.91 | 36.41 | 7478 | 2698.21 | 3.24% | 0.00 |
| 2025-10-09 | 35.40 | 36.39 | 1.19 | 3.38% | 35.30 | 36.80 | 18382 | 6649.36 | 7.96% | 0.00 |
| 2025-09-30 | 35.69 | 35.20 | -0.37 | -1.04% | 35.16 | 35.73 | 9515 | 3366.63 | 4.12% | 0.00 |
| 2025-09-29 | 35.46 | 35.57 | -0.23 | -0.64% | 34.90 | 35.80 | 11329 | 4008.43 | 4.90% | 0.00 |
| 2025-09-26 | 36.00 | 35.80 | -0.22 | -0.61% | 35.73 | 36.43 | 10266 | 3706.15 | 4.44% | 0.00 |
| 2025-09-25 | 36.16 | 36.02 | -0.28 | -0.77% | 35.99 | 36.40 | 11677 | 4224.32 | 5.05% | 0.00 |
| 2025-09-24 | 35.95 | 36.30 | 0.05 | 0.14% | 35.91 | 36.50 | 11779 | 4269.79 | 5.10% | 0.00 |
| 2025-09-23 | 37.15 | 36.25 | -0.89 | -2.40% | 35.60 | 37.15 | 19770 | 7151.25 | 8.56% | 0.00 |
| 2025-09-22 | 37.80 | 37.14 | -1.35 | -3.51% | 37.05 | 37.90 | 20546 | 7676.83 | 8.89% | 0.00 |
| 2025-09-19 | 38.71 | 38.49 | 0.18 | 0.47% | 38.20 | 39.57 | 37432 | 14533.29 | 16.20% | 0.00 |
| 2025-09-18 | 38.08 | 38.31 | 0.17 | 0.45% | 37.09 | 38.58 | 33593 | 12767.59 | 14.54% | 7.00 |
| 2025-09-17 | 37.50 | 38.14 | 0.61 | 1.63% | 37.33 | 38.29 | 24212 | 9207.92 | 10.48% | 0.00 |
| 2025-09-16 | 37.60 | 37.53 | 0.16 | 0.43% | 37.10 | 37.66 | 15289 | 5723.77 | 6.62% | 0.00 |
| 2025-09-15 | 36.77 | 37.37 | 0.66 | 1.80% | 36.70 | 37.80 | 21411 | 7988.47 | 9.27% | 0.00 |
| 2025-09-12 | 37.09 | 36.71 | -0.51 | -1.37% | 36.70 | 37.17 | 13206 | 4875.67 | 5.72% | 0.00 |
| 2025-09-11 | 36.76 | 37.22 | 0.45 | 1.22% | 36.41 | 37.22 | 13942 | 5142.96 | 6.04% | 6.00 |
| 2025-09-10 | 36.94 | 36.77 | -0.23 | -0.62% | 36.66 | 37.21 | 9274 | 3420.09 | 4.01% | 0.00 |
| 2025-09-09 | 37.29 | 37.00 | -0.37 | -0.99% | 36.81 | 37.30 | 12839 | 4750.07 | 5.56% | 0.00 |
| 2025-09-08 | 36.81 | 37.37 | 0.30 | 0.81% | 36.76 | 37.44 | 13545 | 5049.06 | 5.86% | 0.00 |
| 2025-09-05 | 36.37 | 37.07 | 0.76 | 2.09% | 36.37 | 37.14 | 15873 | 5857.40 | 6.87% | 0.00 |
| 2025-09-04 | 36.53 | 36.31 | -0.23 | -0.63% | 35.90 | 36.97 | 14910 | 5441.74 | 6.45% | 3.00 |
| 2025-09-03 | 37.82 | 36.54 | -1.31 | -3.46% | 36.00 | 38.06 | 18973 | 7049.07 | 8.21% | 0.00 |
| 2025-09-02 | 38.40 | 37.85 | -0.39 | -1.02% | 36.97 | 38.40 | 23847 | 8985.44 | 10.32% | 0.00 |
| 2025-09-01 | 38.46 | 38.24 | 0.01 | 0.03% | 38.03 | 38.50 | 15891 | 6072.87 | 6.88% | 0.00 |
| 2025-08-29 | 37.99 | 38.23 | 0.25 | 0.66% | 37.77 | 38.30 | 19724 | 7507.40 | 8.54% | 3.00 |
| 2025-08-28 | 37.79 | 37.98 | 0.42 | 1.12% | 37.06 | 38.38 | 28871 | 10916.52 | 12.50% | 3.00 |
| 2025-08-27 | 38.52 | 37.56 | -0.95 | -2.47% | 37.51 | 38.75 | 31201 | 11924.56 | 13.51% | 8.00 |
| 2025-08-26 | 38.81 | 38.51 | -0.76 | -1.94% | 38.50 | 39.18 | 31433 | 12199.33 | 13.61% | 0.00 |
| 2025-08-25 | 38.80 | 39.27 | 0.45 | 1.16% | 38.54 | 39.55 | 40801 | 15912.50 | 17.66% | 0.00 |
| 2025-08-22 | 38.65 | 38.82 | 0.04 | 0.10% | 38.51 | 39.06 | 32801 | 12739.80 | 14.20% | 0.00 |
| 2025-08-21 | 39.93 | 38.78 | -1.05 | -2.64% | 38.61 | 39.93 | 53200 | 20800.38 | 23.03% | 1.00 |
| 2025-08-20 | 40.01 | 39.83 | -1.39 | -3.37% | 39.51 | 40.39 | 70187 | 27986.15 | 30.38% | 0.00 |
| 2025-08-19 | 42.77 | 41.22 | -2.20 | -5.07% | 39.70 | 44.21 | 134376 | 54978.68 | 58.17% | 5.00 |
| 2025-08-18 | 39.88 | 43.42 | 5.99 | 16.00% | 39.88 | 44.83 | 138033 | 58879.92 | 59.76% | 6.00 |
| 2025-08-15 | 35.80 | 37.43 | 1.62 | 4.52% | 35.75 | 38.64 | 60536 | 22619.16 | 26.21% | 0.00 |
| 2025-08-14 | 36.70 | 35.81 | -1.01 | -2.74% | 35.80 | 36.70 | 24074 | 8709.37 | 10.42% | 0.00 |
| 2025-08-13 | 36.40 | 36.82 | 0.37 | 1.02% | 36.16 | 36.85 | 24867 | 9095.58 | 10.77% | 0.00 |
| 2025-08-12 | 36.23 | 36.45 | 0.12 | 0.33% | 36.11 | 37.10 | 20816 | 7612.08 | 9.01% | 13.00 |
| 2025-08-11 | 35.80 | 36.33 | 0.50 | 1.40% | 35.80 | 36.38 | 16708 | 6048.70 | 7.23% | 0.00 |
| 2025-08-08 | 36.00 | 35.83 | -0.36 | -0.99% | 35.80 | 36.30 | 12819 | 4606.59 | 5.55% | 0.00 |
| 2025-08-07 | 36.27 | 36.19 | -0.07 | -0.19% | 36.09 | 36.50 | 17824 | 6463.24 | 7.72% | 0.00 |
| 2025-08-06 | 35.88 | 36.26 | 0.23 | 0.64% | 35.75 | 36.60 | 26581 | 9625.06 | 11.51% | 3.00 |
| 2025-08-05 | 35.20 | 36.03 | 0.82 | 2.33% | 35.20 | 36.09 | 23972 | 8574.21 | 10.38% | 2.00 |
| 2025-08-04 | 34.82 | 35.21 | 0.13 | 0.37% | 34.76 | 35.24 | 7874 | 2762.90 | 3.41% | 0.00 |
| 2025-08-01 | 34.85 | 35.08 | 0.21 | 0.60% | 34.82 | 35.44 | 11658 | 4090.78 | 5.05% | 0.00 |
| 2025-07-31 | 35.22 | 34.87 | -0.53 | -1.50% | 34.70 | 35.65 | 16387 | 5763.61 | 7.09% | 0.00 |
| 2025-07-30 | 35.81 | 35.40 | -0.48 | -1.34% | 35.15 | 35.88 | 16906 | 6008.99 | 7.32% | 0.00 |
| 2025-07-29 | 36.16 | 35.88 | -0.15 | -0.42% | 35.70 | 36.44 | 16940 | 6091.17 | 7.33% | 0.00 |
| 2025-07-28 | 35.81 | 36.03 | 0.22 | 0.61% | 35.81 | 36.19 | 13517 | 4866.37 | 5.85% | 0.00 |
| 2025-07-25 | 35.71 | 35.81 | 0.13 | 0.36% | 35.56 | 35.94 | 12390 | 4425.91 | 5.36% | 9.00 |
| 2025-07-24 | 35.50 | 35.68 | 0.12 | 0.34% | 35.33 | 35.98 | 13949 | 4982.40 | 6.04% | 0.00 |
| 2025-07-23 | 35.98 | 35.56 | -0.30 | -0.84% | 35.56 | 36.30 | 17962 | 6438.40 | 7.78% | 0.00 |
| 2025-07-22 | 36.30 | 35.86 | -0.42 | -1.16% | 35.71 | 36.30 | 21700 | 7804.05 | 9.39% | 0.00 |
| 2025-07-21 | 35.85 | 36.28 | 0.12 | 0.33% | 35.82 | 36.39 | 20724 | 7488.62 | 8.97% | 0.00 |
| 2025-07-18 | 36.80 | 36.16 | -0.52 | -1.42% | 36.09 | 37.38 | 39853 | 14558.35 | 17.25% | 0.00 |
| 2025-07-17 | 35.90 | 36.68 | 0.74 | 2.06% | 35.60 | 36.98 | 27867 | 10099.25 | 12.06% | 59.00 |
| 2025-07-16 | 35.98 | 35.94 | -0.04 | -0.11% | 35.83 | 36.28 | 15357 | 5528.32 | 6.65% | 0.00 |
| 2025-07-15 | 36.65 | 35.98 | -0.66 | -1.80% | 35.73 | 36.69 | 23961 | 8635.36 | 10.37% | 0.00 |
| 2025-07-14 | 36.30 | 36.64 | -0.06 | -0.16% | 36.16 | 36.94 | 25993 | 9498.66 | 11.25% | 2.00 |
| 2025-07-11 | 35.98 | 36.70 | 0.72 | 2.00% | 35.90 | 37.66 | 46454 | 17113.56 | 20.11% | 12.00 |
| 2025-07-10 | 35.88 | 35.98 | -0.02 | -0.06% | 35.81 | 36.65 | 26158 | 9459.55 | 11.32% | 0.00 |
| 2025-07-09 | 35.90 | 36.00 | 0.13 | 0.36% | 35.54 | 36.60 | 32604 | 11730.76 | 14.11% | 0.00 |
| 2025-07-08 | 34.85 | 35.87 | 0.91 | 2.60% | 34.85 | 35.93 | 29742 | 10581.20 | 12.88% | 0.00 |
| 2025-07-07 | 34.80 | 34.96 | 0.15 | 0.43% | 34.69 | 34.96 | 9090 | 3166.30 | 3.93% | 1.00 |
| 2025-07-04 | 35.27 | 34.81 | -0.42 | -1.19% | 34.78 | 35.35 | 17276 | 6056.15 | 7.48% | 0.00 |
| 2025-07-03 | 34.88 | 35.23 | 0.28 | 0.80% | 34.75 | 35.50 | 19124 | 6724.59 | 8.28% | 0.00 |
| 2025-07-02 | 35.20 | 34.95 | -0.19 | -0.54% | 34.80 | 35.20 | 15631 | 5460.91 | 6.77% | 0.00 |
| 2025-07-01 | 35.02 | 35.14 | 0.02 | 0.06% | 35.02 | 35.65 | 20806 | 7334.30 | 9.01% | 0.00 |
深证大盘股票行情在线 K线走势图
众捷汽车(301560)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
