捷昌驱动(603583)每日行情

日期 开盘价 最高价 最低价 收盘价 成交量 成交额 涨跌额 涨跌幅
2020-12-04 64.39 65.48 63.50 65.00 11276手 7313万 0.26 0.40%
2020-12-03 63.82 65.17 62.00 64.74 14513手 9283万 1.64 2.60%
2020-11-30 63.15 64.18 60.64 63.10 25193手 15698万 -1.31 -2.03%
2020-11-27 65.60 66.07 63.66 64.41 12957手 8347万 -1.30 -1.98%
2020-11-26 66.29 67.20 65.00 65.71 8334手 5475万 -0.79 -1.19%
2020-11-25 68.55 68.55 66.20 66.50 9526手 6388万 -1.61 -2.36%
2020-11-24 68.78 69.30 67.84 68.11 8371手 5724万 -0.61 -0.89%
2020-11-23 68.82 69.78 67.30 68.72 9510手 6545万 -0.38 -0.55%
2020-11-20 69.00 70.60 68.65 69.10 10281手 7145万 0.00 0.00%
2020-11-19 68.27 69.70 67.09 69.10 15301手 10498万 0.91 1.33%
2020-11-18 67.80 69.22 66.63 68.19 18365手 12495万 0.72 1.07%
2020-11-17 70.88 70.88 66.84 67.47 20940手 14223万 -2.97 -4.22%
2020-11-16 71.30 71.86 69.47 70.44 13468手 9455万 -0.76 -1.07%
2020-11-13 73.97 73.97 70.80 71.20 17832手 12800万 -1.95 -2.67%
2020-11-12 73.91 74.50 71.12 73.15 14539手 10639万 -0.22 -0.30%
2020-11-11 75.88 77.63 73.00 73.37 32049手 24126万 -3.00 -3.93%
2020-11-10 76.61 78.66 73.66 76.37 31783手 24217万 -2.33 -2.96%
2020-11-09 74.00 78.98 73.03 78.70 32382手 25074万 5.20 7.08%
2020-11-06 72.80 73.96 71.11 73.50 16420手 11941万 0.70 0.96%
2020-11-05 69.66 74.00 69.00 72.80 34732手 25053万 4.11 5.98%
2020-11-04 67.09 69.96 67.09 68.69 19700手 13517万 1.08 1.60%
2020-11-03 67.17 68.20 64.81 67.61 17029手 11403万 1.06 1.59%
2020-11-02 67.40 67.88 65.50 66.55 21523手 14355万 0.34 0.51%
2020-10-30 67.09 69.33 65.37 66.21 22685手 15258万 -0.19 -0.29%
2020-10-29 63.62 67.83 63.19 66.40 28323手 18727万 1.80 2.79%
2020-10-28 64.01 65.25 63.59 64.60 20581手 13292万 0.45 0.70%
2020-10-27 64.90 65.55 61.79 64.15 35690手 22762万 -2.19 -3.30%
2020-10-26 62.50 66.84 61.61 66.34 27797手 18072万 4.12 6.62%
2020-10-23 67.49 67.93 61.98 62.22 37542手 24050万 -5.08 -7.55%
2020-10-22 69.67 70.48 66.88 67.30 15964手 10829万 -2.23 -3.21%
2020-10-21 71.11 71.11 67.67 69.53 14874手 10258万 -0.71 -1.01%
2020-10-20 67.95 70.58 66.67 70.24 22966手 15770万 2.71 4.01%
2020-10-19 72.62 72.96 67.50 67.53 27721手 19043万 -4.42 -6.14%
2020-10-16 72.03 74.16 71.28 71.95 15668手 11367万 -0.99 -1.36%
2020-10-15 73.20 74.50 72.01 72.94 15090手 11016万 0.39 0.54%
2020-10-14 72.20 73.98 71.14 72.55 15129手 10982万 0.20 0.28%
2020-10-13 70.88 72.75 69.51 72.35 16003手 11420万 1.60 2.26%
2020-10-12 67.79 70.89 66.56 70.75 34969手 24045万 3.79 5.66%
2020-10-09 67.50 68.31 66.41 66.96 24970手 16770万 0.75 1.13%
2020-09-30 64.93 67.75 64.37 66.21 36614手 24312万 1.37 2.11%
2020-09-29 66.20 66.20 63.33 64.84 42259手 27371万 -0.73 -1.11%
2020-09-28 67.13 67.80 65.17 65.57 31596手 20912万 -1.55 -2.31%
2020-09-25 72.31 72.31 66.96 67.12 36041手 24517万 -3.83 -5.40%
2020-09-24 75.03 75.03 70.75 70.95 23147手 16687万 -3.60 -4.83%
2020-09-23 75.09 75.89 73.60 74.55 17210手 12914万 0.75 1.02%
2020-09-22 73.49 75.45 71.98 73.80 13794手 10182万 0.31 0.42%
2020-09-21 76.76 77.25 72.42 73.49 23803手 17531万 -3.23 -4.21%
2020-09-18 75.58 77.21 75.35 76.72 15324手 11747万 0.80 1.05%
2020-09-17 75.00 76.44 73.12 75.92 13781手 10345万 0.45 0.60%
2020-09-16 77.56 77.99 74.85 75.47 18184手 13777万 -2.09 -2.69%
2020-09-15 72.55 78.42 71.03 77.56 23635手 17739万 5.67 7.89%
2020-09-14 72.93 73.17 70.22 71.89 17785手 12722万 -0.66 -0.91%
2020-09-11 71.18 72.58 70.18 72.55 15785手 11331万 1.78 2.52%
2020-09-10 70.86 73.08 70.01 70.77 28144手 20141万 0.87 1.25%
2020-09-09 73.62 73.93 69.51 69.90 32946手 23354万 -4.06 -5.49%
2020-09-08 75.53 76.14 72.49 73.96 22740手 16829万 -1.09 -1.45%
2020-09-07 78.81 79.49 73.96 75.05 28234手 21599万 -3.85 -4.88%
2020-09-04 77.28 79.35 75.23 78.90 21857手 16897万 0.00 0.00%
2020-09-03 78.50 81.68 78.13 78.90 26472手 21090万 0.49 0.62%
2020-09-02 76.63 78.81 76.63 78.41 23522手 18314万 -0.05 -0.06%
2020-09-01 74.55 78.86 73.90 78.46 31629手 24200万 4.28 5.77%
2020-08-31 73.03 75.50 72.29 74.18 23319手 17246万 1.38 1.90%
2020-08-28 71.60 73.21 70.50 72.80 25496手 18392万 0.92 1.28%
2020-08-27 68.70 72.34 68.68 71.88 21453手 15192万 3.48 5.09%
2020-08-26 67.51 69.83 67.23 68.40 28301手 19440万 0.20 0.29%
2020-08-25 71.00 73.50 66.12 68.20 59293手 40892万 -1.59 -2.28%
N 2020-08-24 68.98 69.89 67.12 69.79 19814手 13603万 2.15 3.18%
2020-08-21 66.75 68.45 66.03 67.64 19253手 12982万 1.64 2.48%
2020-08-20 66.64 66.79 65.31 66.00 10709手 7074万 -0.18 -0.27%
2020-08-19 67.33 68.56 65.70 66.18 18874手 12586万 -0.92 -1.37%
2020-08-18 66.50 67.92 65.89 67.10 20480手 13692万 0.88 1.33%
2020-08-17 68.26 68.30 65.30 66.22 25916手 17188万 -1.53 -2.26%
2020-08-14 67.80 69.50 66.21 67.75 17153手 11592万 0.62 0.92%
2020-08-13 66.38 68.00 65.37 67.13 25535手 17079万 1.03 1.56%
2020-08-12 65.00 66.79 63.91 66.10 35561手 23215万 1.36 2.10%
2020-08-11 64.50 66.53 64.19 64.74 32800手 21408万 -0.10 -0.15%
2020-08-10 60.10 65.23 60.10 64.84 41115手 26082万 4.82 8.03%
2020-08-07 56.78 61.71 56.10 60.02 54655手 32725万 2.89 5.06%
2020-08-06 57.02 58.35 56.28 57.13 29573手 16846万 -0.23 -0.40%
2020-08-05 58.00 58.00 56.56 57.36 15732手 9001万 -0.05 -0.09%
2020-08-04 58.50 59.59 57.30 57.41 27524手 16106万 -0.09 -0.16%
2020-08-03 59.06 59.37 56.03 57.50 40476手 23131万 -1.13 -1.93%
2020-07-31 57.02 59.40 56.61 58.63 22637手 13130万 1.73 3.04%
2020-07-30 57.01 58.88 56.50 56.90 19006手 10959万 -0.48 -0.84%
2020-07-29 55.45 57.78 55.03 57.38 28209手 16030万 1.88 3.39%
2020-07-28 57.18 57.80 55.12 55.50 21874手 12228万 -1.13 -2.00%
2020-07-27 55.98 56.99 54.52 56.63 22643手 12709万 1.59 2.89%
2020-07-24 60.53 60.53 55.04 55.04 45225手 25798万 -5.16 -8.57%
2020-07-23 58.38 60.54 56.70 60.20 28319手 16556万 1.99 3.42%
2020-07-22 58.60 59.85 57.55 58.21 20955手 12299万 -0.42 -0.72%
2020-07-21 57.07 58.88 55.71 58.63 30227手 17287万 2.31 4.10%
2020-07-20 53.50 56.62 53.50 56.32 38324手 21223万 3.33 6.28%
2020-07-17 50.48 53.48 50.12 52.99 26848手 14045万 2.38 4.70%
2020-07-16 54.32 54.75 50.61 50.61 33776手 17811万 -3.71 -6.83%
2020-07-15 53.70 54.96 52.80 54.32 27906手 15098万 0.82 1.53%
2020-07-14 54.00 54.59 52.55 53.50 34737手 18496万 -1.30 -2.37%
2020-07-13 53.68 56.57 52.00 54.80 71445手 38337万 0.19 0.35%
2020-07-10 53.32 57.48 52.50 54.61 27161手 14984万 -19.09 -25.90%
2020-07-09 70.48 76.00 69.96 73.70 26489手 19236万 3.70 5.29%
2020-07-08 69.03 70.28 68.20 70.00 17739手 12331万 0.70 1.01%
2020-07-07 68.00 70.35 66.04 69.30 38799手 26518万 0.79 1.15%
2020-07-06 69.84 70.58 67.16 68.51 28257手 19337万 -0.64 -0.93%
2020-07-03 68.69 70.10 68.02 69.15 13030手 9009万 0.18 0.26%
2020-07-02 70.82 71.20 68.44 68.97 21243手 14771万 -2.24 -3.15%
2020-07-01 68.66 72.30 68.00 71.21 22414手 15879万 2.83 4.14%
2020-06-30 66.52 69.30 66.52 68.38 19580手 13302万 2.13 3.21%
2020-06-29 66.70 68.90 65.41 66.25 18481手 12344万 -0.45 -0.68%
2020-06-24 66.83 68.23 66.01 66.70 11234手 7492万 -0.52 -0.77%
2020-06-23 66.90 67.59 65.62 67.22 12382手 8255万 1.33 2.02%
2020-06-22 66.21 67.20 65.16 65.89 21729手 14345万 -0.71 -1.07%
2020-06-19 67.25 68.79 65.71 66.60 31920手 21356万 -0.52 -0.78%
2020-06-18 69.47 69.59 66.18 67.12 22902手 15457万 -2.20 -3.17%
2020-06-17 68.40 70.48 67.06 69.32 15080手 10342万 1.74 2.58%
2020-06-16 67.07 67.95 65.23 67.58 15878手 10595万 1.28 1.93%
2020-06-15 63.80 67.90 62.68 66.30 27470手 18097万 2.98 4.71%
2020-06-12 59.74 64.48 59.74 63.32 18310手 11527万 -0.13 -0.20%
2020-06-11 64.89 65.50 62.89 63.45 17687手 11340万 -1.45 -2.23%
2020-06-10 62.80 65.27 62.18 64.90 14662手 9400万 2.83 4.56%
2020-06-09 63.28 63.28 60.66 62.07 10263手 6341万 0.36 0.58%
2020-06-08 62.16 63.14 61.30 61.71 14588手 9062万 -0.47 -0.76%
2020-06-05 59.48 62.24 58.80 62.18 22960手 13881万 2.88 4.86%