众泰汽车（000980）历史行情

以下为众泰汽车近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-14	2.040	1.970	2.040	1.920	-0.050	-2.475%	13,580.57万	2.66亿	2.693%
2026-10-13	2.010	2.020	2.050	1.920	-0.040	-1.940%	264.08万	5.26亿	5.240%
2026-10-12	2.140	2.060	2.180	2.050	-0.080	-3.740%	219.52万	4.58亿	4.350%
2026-10-09	2.170	2.140	2.180	2.000	-0.020	-0.930%	346.99万	7.20亿	6.880%
2026-10-08	2.250	2.160	2.310	2.140	-0.100	-4.420%	396.62万	8.79亿	7.870%
2026-10-07	2.250	2.260	2.340	2.140	0.040	1.802%	50,283.78万	11.31亿	9.972%
2026-10-06	2.250	2.260	2.340	2.140	0.040	1.802%	50,283.78万	11.31亿	9.972%
2026-10-05	2.250	2.260	2.340	2.140	0.040	1.802%	50,283.78万	11.31亿	9.972%
2026-10-02	2.250	2.260	2.340	2.140	0.040	1.802%	50,283.78万	11.31亿	9.972%
2026-10-01	2.250	2.260	2.340	2.140	0.040	1.802%	50,283.78万	11.31亿	9.972%
2026-09-30	2.250	2.260	2.340	2.140	0.040	1.800%	502.84万	11.31亿	9.970%
2026-09-29	2.210	2.220	2.350	2.160	-0.020	-0.890%	605.03万	13.58亿	12.000%
2026-09-28	2.000	2.240	2.240	1.970	0.200	9.800%	483.36万	10.51亿	9.590%
2026-09-27	2.100	2.040	2.120	2.010	-0.160	-7.273%	36,016.61万	7.44亿	7.143%
2026-09-24	2.100	2.040	2.120	2.010	-0.160	-7.270%	360.17万	7.44亿	7.140%
2026-09-23	2.170	2.200	2.320	2.130	0.020	0.920%	519.61万	11.59亿	10.300%
2026-09-22	2.220	2.180	2.240	2.150	-0.060	-2.680%	377.95万	8.22亿	7.500%
2026-09-21	2.220	2.240	2.280	2.180	-0.050	-2.180%	335.19万	7.53亿	6.650%
2026-09-18	2.260	2.290	2.330	2.230	-0.080	-3.380%	568.89万	12.95亿	11.280%
2026-09-17	2.080	2.370	2.370	2.060	0.220	10.230%	641.29万	14.43亿	12.720%
2026-09-16	2.120	2.150	2.250	2.040	-0.110	-4.870%	593.81万	12.60亿	11.780%
2026-09-15	2.410	2.260	2.560	2.180	-0.070	-3.000%	879.66万	20.98亿	17.440%
2026-09-14	2.210	2.330	2.330	2.110	0.210	9.910%	518.30万	11.73亿	10.280%
2026-09-11	1.960	2.120	2.120	1.900	0.190	9.840%	596.20万	12.29亿	11.820%
2026-09-10	2.160	1.930	2.180	1.910	-0.090	-4.460%	680.14万	13.72亿	13.490%
2026-09-09	1.940	2.020	2.020	1.940	0.180	9.780%	173.57万	3.47亿	3.440%
2026-09-08	1.690	1.840	1.840	1.690	0.170	10.180%	353.53万	6.42亿	7.010%
2026-09-07	1.620	1.670	1.740	1.600	0.040	2.450%	204.40万	3.42亿	4.050%
2026-09-04	1.660	1.630	1.710	1.610	-0.030	-1.810%	165.10万	2.75亿	3.270%
2026-09-03	1.710	1.660	1.730	1.640	-0.060	-3.490%	118.13万	1.97亿	2.340%
2026-09-02	1.740	1.720	1.740	1.680	-0.020	-1.150%	84.19万	1.43亿	1.670%
2026-09-01	1.690	1.740	1.750	1.680	0.050	2.960%	116.82万	2.02亿	2.320%
2026-08-31	1.710	1.690	1.710	1.670	-0.010	-0.590%	75.35万	1.27亿	1.490%
2026-08-28	1.680	1.700	1.710	1.670	0.010	0.590%	98.55万	1.67亿	1.950%
2026-08-27	1.710	1.690	1.720	1.660	-0.010	-0.590%	116.55万	1.96亿	2.310%
2026-08-26	1.650	1.700	1.820	1.650	0.040	2.410%	195.29万	3.39亿	3.870%
2026-08-25	1.620	1.660	1.670	1.610	0.040	2.470%	90.64万	1.49亿	1.800%
2026-08-24	1.650	1.620	1.670	1.600	-0.040	-2.410%	72.32万	1.18亿	1.430%
2026-08-21	1.620	1.660	1.670	1.580	0.040	2.470%	86.56万	1.41亿	1.720%
2026-08-20	1.600	1.620	1.630	1.580	0.040	2.530%	83.69万	1.35亿	1.660%
2026-08-19	1.660	1.580	1.670	1.570	-0.100	-5.950%	99.40万	1.59亿	1.970%
2026-08-18	1.730	1.680	1.730	1.670	-0.040	-2.330%	75.54万	1.27亿	1.500%
2026-08-17	1.690	1.720	1.730	1.660	0.020	1.180%	75.63万	1.28亿	1.500%
2026-08-14	1.720	1.700	1.730	1.660	-0.030	-1.730%	91.43万	1.54亿	1.810%
2026-08-13	1.800	1.730	1.800	1.730	-0.060	-3.350%	96.44万	1.70亿	1.910%
2026-08-12	1.750	1.790	1.800	1.740	0.030	1.700%	122.31万	2.17亿	2.430%
2026-08-11	1.750	1.760	1.770	1.710	0.010	0.570%	86.00万	1.50亿	1.710%
2026-08-10	1.710	1.750	1.760	1.690	0.030	1.740%	112.49万	1.95亿	2.230%
2026-08-07	1.730	1.720	1.730	1.660	-0.010	-0.580%	97.01万	1.64亿	1.920%
2026-08-06	1.790	1.730	1.800	1.700	-0.070	-3.890%	128.41万	2.23亿	2.550%
2026-08-05	1.780	1.800	1.840	1.770	0.020	1.120%	137.57万	2.48亿	2.730%
2026-08-04	1.780	1.780	1.800	1.730	0.010	0.560%	140.80万	2.49亿	2.790%
2026-08-03	1.720	1.770	1.850	1.700	0.050	2.910%	139.27万	2.47亿	2.760%
2026-07-31	1.620	1.720	1.730	1.610	0.070	4.240%	158.54万	2.70亿	3.140%
2026-07-30	1.640	1.650	1.720	1.620	0.010	0.610%	149.19万	2.49亿	2.960%
2026-07-29	1.600	1.640	1.660	1.580	0.040	2.500%	127.42万	2.08亿	2.530%
2026-07-28	1.610	1.600	1.650	1.580	-0.020	-1.230%	114.75万	1.85亿	2.280%
2026-07-27	1.510	1.620	1.620	1.500	0.110	7.280%	144.51万	2.28亿	2.870%
2026-07-24	1.560	1.510	1.560	1.500	-0.050	-3.210%	104.72万	1.60亿	2.080%
2026-07-23	1.490	1.560	1.570	1.490	0.060	4.000%	159.78万	2.45亿	3.170%
2026-07-22	1.510	1.500	1.540	1.480	-0.020	-1.320%	118.74万	1.79亿	2.350%
2026-07-21	1.540	1.520	1.540	1.400	-0.020	-1.300%	166.54万	2.46亿	3.300%
2026-07-20	1.580	1.540	1.640	1.500	-0.030	-1.910%	143.92万	2.26亿	2.850%
2026-07-17	1.690	1.570	1.720	1.560	-0.110	-6.550%	167.73万	2.71亿	3.330%
2026-07-16	1.680	1.680	1.750	1.630	0.010	0.600%	175.47万	2.97亿	3.480%
2026-07-15	1.660	1.670	1.760	1.630	0.020	1.210%	269.49万	4.59亿	5.340%
2026-07-14	1.530	1.650	1.660	1.520	0.050	3.130%	303.80万	4.79亿	6.020%
2026-07-13	1.600	1.600	1.600	1.600	-0.180	-10.110%	28.99万	0.46亿	0.570%
2026-07-10	1.700	1.780	1.840	1.670	0.070	4.090%	181.30万	3.22亿	3.600%
2026-07-09	1.740	1.710	1.750	1.670	-0.030	-1.720%	147.34万	2.52亿	2.920%
2026-07-08	1.800	1.740	1.830	1.740	-0.060	-3.330%	114.63万	2.02亿	2.270%
2026-07-07	1.910	1.800	1.920	1.770	-0.120	-6.250%	134.75万	2.46亿	2.670%
2026-07-06	2.020	1.920	2.030	1.910	-0.090	-4.480%	125.24万	2.44亿	2.480%
2026-07-03	2.000	2.010	2.020	1.970	0.010	0.500%	107.00万	2.14亿	2.120%
2026-07-02	1.990	2.000	2.090	1.970	0.000	0.000%	145.30万	2.94亿	2.880%
2026-07-01	1.950	2.000	2.030	1.930	0.030	1.520%	114.60万	2.29亿	2.270%
2026-06-30	2.040	1.970	2.060	1.930	0.000	0.000%	120.64万	2.38亿	2.390%
2026-06-29	2.000	1.970	2.010	1.900	-0.050	-2.480%	132.34万	2.59亿	2.620%
2026-06-26	2.030	2.020	2.070	2.000	-0.010	-0.490%	103.43万	2.10亿	2.050%
2026-06-25	2.090	2.030	2.110	2.010	-0.070	-3.330%	133.71万	2.73亿	2.650%
2026-06-24	2.160	2.100	2.180	2.040	-0.070	-3.230%	153.88万	3.22亿	3.050%
2026-06-23	2.170	2.170	2.230	2.140	-0.020	-0.910%	104.50万	2.29亿	2.070%
2026-06-22	2.250	2.190	2.270	2.130	-0.030	-1.350%	114.91万	2.51亿	2.280%
2026-06-18	2.280	2.220	2.290	2.210	-0.040	-1.770%	98.07万	2.19亿	1.940%
2026-06-17	2.300	2.260	2.350	2.250	-0.040	-1.740%	131.88万	3.02亿	2.620%
2026-06-16	2.390	2.300	2.430	2.250	-0.090	-3.770%	177.09万	4.07亿	3.510%
2026-06-15	2.210	2.390	2.390	2.210	0.220	10.140%	99.79万	2.33亿	1.980%
2026-06-12	2.350	2.170	2.460	2.150	-0.110	-4.820%	198.51万	4.47亿	3.940%
2026-06-11	2.260	2.280	2.310	2.250	-0.020	-0.870%	98.12万	2.23亿	1.950%
2026-06-10	2.470	2.300	2.470	2.260	-0.200	-8.000%	190.04万	4.45亿	3.770%
2026-06-09	2.470	2.500	2.520	2.380	0.070	2.880%	137.19万	3.38亿	2.720%
2026-06-08	2.450	2.430	2.580	2.380	-0.110	-4.330%	155.94万	3.83亿	3.090%
2026-06-05	2.600	2.540	2.620	2.470	-0.060	-2.310%	135.43万	3.44亿	2.690%
2026-06-04	2.570	2.600	2.650	2.530	0.010	0.390%	108.07万	2.81亿	2.140%
2026-06-03	2.620	2.590	2.650	2.550	-0.040	-1.520%	108.53万	2.83亿	2.150%
2026-06-02	2.680	2.630	2.690	2.570	-0.070	-2.590%	128.90万	3.37亿	2.560%
2026-06-01	2.680	2.700	2.760	2.610	0.010	0.370%	147.78万	4.00亿	2.930%
2026-05-29	2.740	2.690	2.870	2.660	-0.060	-2.180%	196.56万	5.36亿	3.900%
2026-05-28	2.700	2.750	2.810	2.650	0.040	1.480%	202.17万	5.56亿	4.010%
2026-05-27	2.840	2.710	2.870	2.670	-0.120	-4.240%	211.65万	5.80亿	4.200%
2026-05-26	2.890	2.830	2.990	2.810	-0.010	-0.350%	390.49万	11.24亿	7.740%
2026-05-25	2.590	2.840	2.840	2.570	0.260	10.080%	166.34万	4.61亿	3.300%
2026-05-22	2.440	2.580	2.650	2.380	0.140	5.740%	232.37万	5.94亿	4.610%
2026-05-21	2.590	2.440	2.630	2.410	-0.150	-5.790%	198.31万	5.01亿	3.930%
2026-05-20	2.660	2.590	2.670	2.560	-0.060	-2.260%	128.74万	3.34亿	2.550%
2026-05-19	2.620	2.650	2.670	2.590	0.060	2.320%	155.26万	4.09亿	3.080%
2026-05-18	2.660	2.590	2.660	2.560	-0.080	-3.000%	168.76万	4.38亿	3.350%
2026-05-15	2.720	2.670	2.770	2.660	-0.060	-2.200%	186.14万	5.03亿	3.690%
2026-05-14	2.770	2.730	2.820	2.720	-0.040	-1.440%	197.81万	5.48亿	3.920%
2026-05-13	2.750	2.770	2.790	2.670	0.030	1.090%	203.37万	5.55亿	4.030%
2026-05-12	2.680	2.740	2.800	2.610	-0.030	-1.080%	298.58万	8.10亿	5.920%
2026-05-11	2.640	2.770	2.900	2.630	0.130	4.920%	465.03万	13.09亿	9.220%
2026-05-08	2.590	2.640	2.720	2.560	0.010	0.380%	224.62万	5.91亿	4.450%
2026-05-07	2.550	2.630	2.730	2.520	0.110	4.370%	304.90万	8.00亿	6.050%
2026-05-06	2.550	2.520	2.710	2.490	0.000	0.000%	436.70万	11.16亿	8.660%
2026-04-30	2.320	2.520	2.520	2.300	0.230	10.040%	306.78万	7.45亿	6.080%
2026-04-29	2.160	2.290	2.290	2.160	0.210	10.100%	153.71万	3.49亿	3.050%
2026-04-28	2.090	2.080	2.150	2.070	-0.040	-1.890%	124.37万	2.61亿	2.470%
2026-04-27	2.100	2.120	2.160	2.060	0.020	0.950%	159.94万	3.38亿	3.170%
2026-04-24	2.220	2.100	2.240	2.100	-0.100	-4.550%	177.52万	3.78亿	3.520%
2026-04-23	2.380	2.200	2.400	2.180	-0.190	-7.950%	332.18万	7.48亿	6.590%
2026-04-22	2.400	2.390	2.550	2.380	0.010	0.420%	474.95万	11.62亿	9.420%
2026-04-21	2.160	2.380	2.380	2.140	0.220	10.190%	205.04万	4.73亿	4.070%
2026-04-20	2.080	2.160	2.280	2.040	0.070	3.350%	306.96万	6.67亿	6.090%
2026-04-17	2.080	2.090	2.100	2.000	0.010	0.480%	135.26万	2.76亿	2.680%
2026-04-16	2.090	2.080	2.100	2.050	0.000	0.000%	113.50万	2.36亿	2.250%
2026-04-15	2.180	2.080	2.190	2.070	0.000	0.000%	121.14万	0.00亿	0.000%
2026-04-14	2.190	2.160	2.200	2.110	-0.020	-0.917%	112.65万	0.00亿	0.000%
2026-04-13	2.150	2.180	2.210	2.110	0.000	0.000%	116.95万	0.00亿	0.000%
2026-04-10	2.170	2.180	2.210	2.160	0.000	0.000%	90.50万	0.00亿	0.000%
2026-04-09	2.200	2.160	2.230	2.140	0.000	0.000%	112.87万	0.00亿	0.000%
2026-04-08	2.150	2.230	2.230	2.150	0.000	0.000%	143.95万	0.00亿	0.000%
2026-04-07	2.080	2.100	2.100	2.000	0.000	0.000%	130.96万	0.00亿	0.000%
2026-04-03	2.180	2.070	2.190	2.060	0.000	0.000%	125.44万	0.00亿	0.000%
2026-04-02	2.360	2.180	2.360	2.150	0.000	0.000%	219.46万	0.00亿	0.000%
2026-04-01	2.420	2.350	2.430	2.320	0.000	0.000%	103.33万	0.00亿	0.000%