当前位置: 爱股网 > 股票行情 > 捷昌驱动(603583)股票行情

捷昌驱动(603583)股票行情

捷昌驱动(603583)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

捷昌驱动(603583)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
2026-03-25	31.96	32.11	0.33	1.04%	31.80	32.27	26850	8609.85	0.70%
2026-03-24	31.78	31.78	0.69	2.22%	30.78	31.86	38704	12126.34	1.01%
2026-03-23	31.89	31.09	-1.11	-3.45%	30.90	32.57	47022	14949.41	1.23%
2026-03-20	32.97	32.20	-0.75	-2.28%	32.20	33.30	28995	9512.58	0.76%
2026-03-19	33.36	32.95	-0.75	-2.23%	32.90	33.50	28799	9540.73	0.75%
2026-03-18	33.60	33.70	0.26	0.78%	33.22	33.84	26307	8828.77	0.69%
2026-03-17	34.43	33.44	-0.82	-2.39%	33.43	34.44	37070	12535.47	0.97%
2026-03-16	33.93	34.26	0.32	0.94%	33.54	34.29	23945	8114.38	0.63%
2026-03-13	34.40	33.94	-0.50	-1.45%	33.92	34.44	25112	8580.30	0.66%
2026-03-12	34.83	34.44	-0.46	-1.32%	34.29	35.07	29850	10334.86	0.78%
2026-03-11	34.53	34.90	0.37	1.07%	34.35	34.95	35986	12469.97	0.94%
2026-03-10	34.06	34.53	0.92	2.74%	34.06	34.61	37532	12908.35	0.98%
2026-03-09	33.95	33.61	-0.94	-2.72%	32.87	33.95	54335	18103.08	1.42%
2026-03-06	34.12	34.55	0.27	0.79%	34.09	34.60	29978	10326.13	0.78%
2026-03-05	34.71	34.28	0.18	0.53%	34.03	34.82	36326	12500.09	0.95%
2026-03-04	34.19	34.10	-0.49	-1.42%	34.01	34.72	46413	15937.76	1.21%
2026-03-03	35.60	34.59	-0.94	-2.65%	34.53	35.95	58092	20381.47	1.52%
2026-03-02	36.48	35.53	-1.31	-3.56%	35.19	36.48	81299	29026.05	2.13%
2026-02-27	37.01	36.84	-0.34	-0.91%	36.72	37.13	42445	15649.24	1.11%
2026-02-26	37.01	37.18	0.17	0.46%	36.66	37.60	51172	18975.28	1.34%
2026-02-25	37.61	37.01	-0.49	-1.31%	36.93	37.61	76671	28508.09	2.01%
2026-02-24	38.92	37.50	-0.45	-1.19%	37.37	38.93	58097	21887.29	1.52%
2026-02-13	38.01	37.95	-0.26	-0.68%	37.88	38.49	43648	16683.34	1.14%
2026-02-12	37.10	38.21	1.15	3.10%	36.95	38.65	78220	29661.29	2.05%
2026-02-11	37.49	37.06	-0.36	-0.96%	36.99	37.50	33799	12566.72	0.88%
2026-02-10	36.86	37.42	0.63	1.71%	36.80	37.69	49793	18568.38	1.30%
2026-02-09	37.15	36.79	0.09	0.25%	36.60	37.17	39435	14511.03	1.03%
2026-02-06	36.45	36.70	0.39	1.07%	35.85	37.29	44769	16445.86	1.17%
2026-02-05	36.71	36.31	-0.56	-1.52%	36.24	36.92	35276	12873.31	0.92%
2026-02-04	37.11	36.87	-0.37	-0.99%	36.46	37.13	43808	16105.33	1.15%
2026-02-03	37.13	37.24	0.46	1.25%	36.69	37.37	48196	17884.81	1.26%
2026-02-02	37.51	36.78	-0.51	-1.37%	36.78	38.11	65633	24606.43	1.72%
2026-01-30	37.00	37.29	0.24	0.65%	36.44	37.72	52104	19314.90	1.36%
2026-01-29	37.50	37.05	-0.54	-1.44%	36.99	38.08	59026	22112.27	1.54%
2026-01-28	38.40	37.59	-0.81	-2.11%	37.58	38.40	56048	21194.54	1.47%
2026-01-27	38.52	38.40	-0.35	-0.90%	37.20	38.74	68625	26068.54	1.80%
2026-01-26	39.53	38.75	-0.67	-1.70%	38.26	40.20	105925	41105.59	2.77%
2026-01-23	38.98	39.42	0.93	2.42%	38.94	40.20	115725	45617.91	3.03%
2026-01-22	38.89	38.49	-0.38	-0.98%	38.40	39.15	62666	24224.29	1.64%
2026-01-21	38.30	38.87	0.25	0.65%	38.16	39.10	62290	24182.59	1.63%
2026-01-20	39.15	38.62	-0.53	-1.35%	38.33	39.53	61861	23968.90	1.62%
2026-01-19	38.91	39.15	0.30	0.77%	38.70	39.55	96384	37776.54	2.52%
2026-01-16	37.91	38.85	1.15	3.05%	37.80	39.00	111742	43108.65	2.92%
2026-01-15	37.67	37.70	0.00	0.00%	37.41	38.23	59445	22425.61	1.56%
2026-01-14	38.34	37.70	-0.65	-1.69%	37.37	38.73	118282	45073.43	3.09%
2026-01-13	39.03	38.35	-0.49	-1.26%	38.22	39.20	96883	37515.64	2.53%
2026-01-12	38.21	38.84	0.38	0.99%	37.96	39.15	114859	44303.12	3.00%
2026-01-09	38.70	38.46	-0.14	-0.36%	38.22	39.07	88959	34359.52	2.33%
2026-01-08	37.82	38.60	0.58	1.53%	37.82	38.66	84770	32521.28	2.22%
2026-01-07	37.97	38.02	-0.04	-0.11%	37.71	38.78	83677	31969.53	2.19%
2026-01-06	37.95	38.06	0.00	0.00%	37.51	38.30	76980	29169.46	2.01%
2026-01-05	37.67	38.06	-0.01	-0.03%	37.50	38.32	75863	28778.48	1.98%
2025-12-31	37.95	38.07	0.23	0.61%	37.70	38.34	112831	42940.90	2.95%
2025-12-30	36.20	37.84	1.48	4.07%	36.20	37.99	131639	49063.62	3.44%
2025-12-29	35.67	36.36	0.73	2.05%	35.67	36.56	76695	27796.08	2.01%
2025-12-26	35.86	35.63	-0.22	-0.61%	35.50	36.20	53784	19233.30	1.41%
2025-12-25	35.11	35.85	0.84	2.40%	35.00	36.09	76451	27280.61	2.00%
2025-12-24	34.88	35.01	0.29	0.84%	34.68	35.18	28689	10045.74	0.75%
2025-12-23	35.02	34.72	-0.36	-1.03%	34.59	35.05	29678	10331.30	0.78%
2025-12-22	34.33	35.08	1.02	2.99%	34.25	35.34	60468	21141.61	1.58%
2025-12-19	34.02	34.06	0.22	0.65%	33.80	34.42	38420	13129.77	1.01%
2025-12-18	34.25	33.84	-0.40	-1.17%	33.81	34.47	35384	12053.89	0.93%
2025-12-17	34.16	34.24	0.25	0.74%	33.62	34.43	36578	12466.87	0.96%
2025-12-16	34.32	33.99	-0.57	-1.65%	33.79	34.65	30746	10465.18	0.80%
2025-12-15	34.80	34.56	-0.48	-1.37%	34.49	35.14	29612	10292.04	0.77%
2025-12-12	35.37	35.04	-0.17	-0.48%	34.79	35.38	38610	13511.92	1.01%
2025-12-11	35.98	35.21	-0.77	-2.14%	35.16	36.00	37931	13458.87	0.99%
2025-12-10	35.88	35.98	0.03	0.08%	35.56	36.09	32546	11653.69	0.85%
2025-12-09	36.41	35.95	-0.60	-1.64%	35.92	36.78	42270	15360.19	1.11%
2025-12-08	36.52	36.55	0.15	0.41%	36.16	36.68	52116	18978.85	1.36%
2025-12-05	35.66	36.40	0.57	1.59%	35.64	36.44	45307	16363.05	1.19%
2025-12-04	35.89	35.83	0.52	1.47%	35.37	36.47	59279	21314.13	1.55%
2025-12-03	35.79	35.31	-0.48	-1.34%	35.22	35.95	28070	9952.61	0.73%
2025-12-02	36.24	35.79	-0.43	-1.19%	35.61	36.32	27421	9842.17	0.72%
2025-12-01	35.35	36.22	0.84	2.37%	35.17	36.22	52661	18909.72	1.38%
2025-11-28	35.10	35.38	0.34	0.97%	34.58	35.54	34339	12079.30	0.90%
2025-11-27	35.25	35.04	-0.20	-0.57%	34.92	35.57	32827	11580.44	0.86%
2025-11-26	34.96	35.24	0.20	0.57%	34.86	35.69	33992	12012.83	0.89%
2025-11-25	35.30	35.04	-0.26	-0.74%	35.02	35.97	52567	18671.41	1.38%
2025-11-24	34.19	35.30	1.15	3.37%	33.95	35.49	54340	18938.96	1.42%

上证大盘股票行情在线 K线走势图

捷昌驱动(603583)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58