众捷股份（301560）历史行情

以下为众捷股份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
2026-10-01	34.450	37.860	39.000	34.420	3.980	11.747%	1,601.79万	5.82亿	27.413%
2026-09-30	34.450	37.860	39.000	34.420	3.980	11.747%	16.02万	0.00亿	0.000%
2026-09-29	28.910	33.880	33.880	28.130	5.650	20.014%	14.29万	0.00亿	0.000%
2026-09-28	29.950	28.230	30.000	27.020	-0.990	-3.388%	10.48万	0.00亿	0.000%
2026-09-27	26.080	29.220	31.600	25.870	2.890	10.976%	1,400.57万	4.14亿	23.969%
2026-09-24	26.080	29.220	31.600	25.870	2.890	10.976%	14.01万	0.00亿	0.000%
2026-09-23	24.960	26.330	26.930	24.950	1.730	7.033%	6.57万	0.00亿	0.000%
2026-09-22	24.430	24.600	25.000	24.300	0.240	0.985%	1.93万	0.00亿	0.000%
2026-09-21	23.820	24.360	24.540	23.600	0.660	2.785%	1.59万	0.00亿	0.000%
2026-09-18	23.130	23.700	23.880	23.130	0.540	2.332%	1.93万	0.00亿	0.000%
2026-09-17	22.300	23.160	23.320	22.070	0.640	2.842%	1.87万	0.00亿	0.000%
2026-09-16	22.350	22.520	22.730	22.050	0.070	0.312%	1.46万	0.00亿	0.000%
2026-09-15	22.950	22.450	23.230	22.450	-0.480	-2.093%	1.63万	0.00亿	0.000%
2026-09-14	22.660	22.930	23.370	22.490	0.270	1.192%	1.29万	0.00亿	0.000%
2026-09-11	23.510	22.660	23.510	22.310	-0.970	-4.105%	1.60万	0.00亿	0.000%
2026-09-10	23.850	23.630	24.000	23.610	-0.470	-1.950%	1.20万	0.00亿	0.000%
2026-09-09	24.900	24.100	24.910	23.970	-0.520	-2.112%	1.97万	0.00亿	0.000%
2026-09-08	24.440	24.620	24.800	24.130	0.070	0.285%	2.07万	0.00亿	0.000%
2026-09-07	24.650	24.550	24.940	24.290	-0.240	-0.968%	2.79万	0.00亿	0.000%
2026-09-04	25.210	24.790	25.850	24.650	-0.430	-1.705%	4.76万	0.00亿	0.000%
2026-09-03	24.370	25.220	25.980	23.910	0.900	3.701%	5.67万	0.00亿	0.000%
2026-09-02	23.460	24.320	24.880	23.190	0.750	3.182%	2.62万	0.00亿	0.000%
2026-09-01	23.850	23.570	23.850	23.200	-0.110	-0.465%	1.82万	0.00亿	0.000%
2026-08-31	23.010	23.680	23.950	22.810	0.600	2.600%	1.56万	0.00亿	0.000%
2026-08-28	22.740	23.080	23.460	22.740	0.090	0.391%	1.56万	0.00亿	0.000%
2026-08-27	22.320	22.990	23.150	22.320	0.260	1.144%	1.46万	0.00亿	0.000%
2026-08-26	23.030	22.730	23.290	22.500	-0.300	-1.303%	1.16万	0.00亿	0.000%
2026-08-25	22.320	23.030	23.160	22.010	0.730	3.274%	1.25万	0.00亿	0.000%
2026-08-24	22.650	22.300	22.980	22.020	-0.340	-1.502%	1.24万	0.00亿	0.000%
2026-08-21	22.490	22.640	22.740	21.880	0.030	0.133%	1.15万	0.00亿	0.000%
2026-08-20	22.570	22.610	22.840	22.110	0.210	0.938%	1.46万	0.00亿	0.000%
2026-08-19	23.660	22.400	23.720	22.230	-1.500	-6.276%	1.74万	0.00亿	0.000%
2026-08-18	23.800	23.900	24.000	23.420	0.020	0.084%	1.25万	0.00亿	0.000%
2026-08-17	23.960	23.880	24.080	23.570	0.150	0.632%	1.70万	0.00亿	0.000%
2026-08-14	23.640	23.730	23.960	23.500	-0.090	-0.378%	1.30万	0.00亿	0.000%
2026-08-13	24.540	23.820	24.550	23.810	-0.410	-1.692%	1.38万	0.00亿	0.000%
2026-08-12	23.900	24.230	24.380	23.900	0.280	1.169%	1.18万	0.00亿	0.000%
2026-08-11	23.860	23.950	24.400	23.350	-0.150	-0.622%	1.62万	0.00亿	0.000%
2026-08-10	23.590	24.100	24.180	23.090	0.710	3.035%	1.70万	0.00亿	0.000%
2026-08-07	23.280	23.390	23.490	22.800	0.080	0.343%	1.30万	0.00亿	0.000%
2026-08-06	23.210	23.310	23.610	22.780	-0.060	-0.257%	1.87万	0.00亿	0.000%
2026-08-05	23.480	23.370	23.950	23.040	-0.030	-0.128%	2.34万	0.00亿	0.000%
2026-08-04	23.060	23.400	23.730	22.630	0.440	1.916%	1.79万	0.00亿	0.000%
2026-08-03	22.220	22.960	23.090	22.210	0.660	2.960%	1.51万	0.00亿	0.000%
2026-07-31	21.900	22.300	22.650	21.900	0.580	2.670%	1.34万	0.00亿	0.000%
2026-07-30	22.150	21.720	22.800	21.630	-0.680	-3.036%	1.34万	0.00亿	0.000%
2026-07-29	21.940	22.400	22.490	21.500	0.560	2.564%	1.35万	0.00亿	0.000%
2026-07-28	22.380	21.840	22.650	21.800	-0.530	-2.369%	1.15万	0.00亿	0.000%
2026-07-27	21.810	22.370	22.510	21.740	0.330	1.497%	1.21万	0.00亿	0.000%
2026-07-24	21.880	22.040	22.600	21.720	-0.220	-0.988%	1.36万	0.00亿	0.000%
2026-07-23	21.050	22.260	22.330	20.880	1.210	5.748%	1.48万	0.00亿	0.000%
2026-07-22	21.130	21.050	21.680	20.800	-0.240	-1.127%	1.71万	0.00亿	0.000%
2026-07-21	21.050	21.290	21.590	19.600	0.040	0.188%	2.92万	0.00亿	0.000%
2026-07-20	22.350	21.250	23.210	20.820	-1.120	-5.007%	2.35万	0.00亿	0.000%
2026-07-17	24.000	22.370	24.290	22.350	-1.630	-6.792%	1.67万	0.00亿	0.000%
2026-07-16	24.100	24.000	24.870	23.610	-0.200	-0.826%	1.22万	0.00亿	0.000%
2026-07-15	24.000	24.200	24.740	23.890	0.070	0.290%	1.46万	0.00亿	0.000%
2026-07-14	23.800	24.130	24.190	23.000	0.330	1.387%	1.87万	0.00亿	0.000%
2026-07-13	25.580	23.800	25.840	23.650	-1.780	-6.959%	2.06万	0.00亿	0.000%
2026-07-10	25.000	25.580	26.590	24.530	0.730	2.938%	2.15万	0.00亿	0.000%
2026-07-09	25.240	24.850	25.750	24.250	-0.310	-1.232%	1.48万	0.00亿	0.000%
2026-07-08	26.100	25.160	26.870	24.920	-0.620	-2.405%	1.82万	0.00亿	0.000%
2026-07-07	27.270	25.780	27.770	25.700	-1.500	-5.499%	1.49万	0.00亿	0.000%
2026-07-06	29.000	27.280	29.040	27.220	-1.430	-4.981%	1.72万	0.00亿	0.000%
2026-07-03	27.310	28.710	29.090	27.310	1.150	4.173%	2.24万	0.00亿	0.000%
2026-07-02	26.700	27.560	29.140	26.700	0.600	2.226%	2.70万	0.00亿	0.000%
2026-07-01	26.660	26.960	27.600	25.900	0.230	0.860%	1.87万	0.00亿	0.000%
2026-06-30	26.710	26.730	27.200	26.250	0.050	0.187%	1.32万	0.00亿	0.000%
2026-06-29	28.000	26.680	28.000	26.000	-0.530	-1.948%	1.70万	0.00亿	0.000%
2026-06-26	28.990	27.210	28.990	26.930	-1.290	-4.526%	1.98万	0.00亿	0.000%
2026-06-25	29.620	28.500	29.970	28.240	-1.500	-5.000%	1.94万	0.00亿	0.000%
2026-06-24	30.630	30.000	30.790	29.540	-0.620	-2.025%	1.54万	0.00亿	0.000%
2026-06-23	30.410	30.620	31.800	30.290	0.080	0.262%	1.73万	0.00亿	0.000%
2026-06-22	31.560	30.540	31.940	30.180	-0.440	-1.420%	2.01万	0.00亿	0.000%
2026-06-18	30.520	30.980	31.880	29.910	0.460	1.507%	2.47万	0.00亿	0.000%
2026-06-17	32.420	30.520	32.420	30.100	-1.900	-5.861%	3.14万	0.00亿	0.000%
2026-06-16	31.110	32.420	32.880	31.100	1.020	3.248%	2.42万	0.00亿	0.000%
2026-06-15	29.770	31.400	31.650	29.620	1.620	5.440%	2.08万	0.00亿	0.000%
2026-06-12	28.590	29.780	30.280	28.590	1.310	4.601%	2.21万	0.00亿	0.000%
2026-06-11	28.880	28.470	29.580	28.130	-0.810	-2.766%	1.46万	0.00亿	0.000%
2026-06-10	29.740	29.280	29.920	28.690	-0.460	-1.547%	1.43万	0.00亿	0.000%
2026-06-09	29.520	29.740	30.220	29.170	0.320	1.088%	1.91万	0.00亿	0.000%
2026-06-08	30.810	29.420	30.810	29.020	-1.700	-5.463%	2.03万	0.00亿	0.000%
2026-06-05	31.670	31.120	31.780	30.420	-0.560	-1.768%	1.94万	0.00亿	0.000%
2026-06-04	32.020	31.680	32.350	30.990	-0.420	-1.308%	1.77万	0.00亿	0.000%
2026-06-03	32.220	32.100	33.100	31.430	0.070	0.219%	2.29万	0.00亿	0.000%
2026-06-02	32.910	32.030	32.920	31.100	-0.560	-1.718%	2.47万	0.00亿	0.000%
2026-06-01	32.930	32.590	33.640	32.260	-0.330	-1.002%	2.01万	0.00亿	0.000%
2026-05-29	35.050	32.920	35.330	32.690	-2.120	-6.050%	2.77万	0.00亿	0.000%
2026-05-28	35.910	35.040	36.510	34.280	-0.570	-1.601%	2.77万	0.00亿	0.000%
2026-05-27	36.610	35.610	36.610	34.550	-0.530	-1.467%	3.26万	0.00亿	0.000%
2026-05-26	38.900	36.140	38.990	35.700	-3.230	-8.204%	3.62万	0.00亿	0.000%
2026-05-25	39.370	39.370	40.560	38.800	0.020	0.051%	2.25万	0.00亿	0.000%
2026-05-22	39.670	39.350	40.150	38.740	0.730	1.890%	2.38万	0.00亿	0.000%
2026-05-21	42.740	38.620	43.070	38.170	-4.420	-10.270%	4.01万	0.00亿	0.000%
2026-05-20	41.720	43.040	43.490	40.590	1.340	3.213%	4.28万	0.00亿	0.000%
2026-05-19	41.340	41.700	42.810	40.620	0.360	0.871%	3.71万	0.00亿	0.000%
2026-05-18	45.920	41.340	45.920	41.220	-5.670	-12.061%	7.55万	0.00亿	0.000%
2026-05-15	46.700	47.010	47.920	45.120	-0.210	-0.445%	4.86万	0.00亿	0.000%
2026-05-14	45.960	47.220	49.920	45.460	1.250	2.719%	5.73万	0.00亿	0.000%
2026-05-13	44.990	45.970	46.170	44.730	0.390	0.856%	3.57万	0.00亿	0.000%
2026-05-12	44.270	45.580	46.620	43.980	0.860	1.923%	6.06万	0.00亿	0.000%
2026-05-11	41.840	44.720	46.020	41.840	2.890	6.909%	8.18万	0.00亿	0.000%
2026-05-08	41.030	41.830	42.490	40.570	0.290	0.698%	3.48万	0.00亿	0.000%
2026-05-07	41.420	41.540	42.800	41.420	0.000	0.000%	3.01万	0.00亿	0.000%
2026-05-06	42.470	41.540	42.690	41.010	-0.390	-0.930%	3.97万	0.00亿	0.000%
2026-04-30	43.130	41.930	43.890	40.600	-1.990	-4.531%	4.89万	0.00亿	0.000%
2026-04-29	42.920	43.920	44.420	41.580	0.150	0.343%	6.94万	0.00亿	0.000%
2026-04-28	42.420	43.770	44.970	42.300	1.170	2.746%	6.06万	0.00亿	0.000%
2026-04-27	40.920	42.600	42.920	39.140	1.420	3.448%	6.88万	0.00亿	0.000%
2026-04-24	39.370	41.180	41.720	37.120	1.830	4.651%	6.07万	0.00亿	0.000%
2026-04-23	38.420	39.350	40.410	38.090	0.550	1.418%	3.64万	0.00亿	0.000%
2026-04-22	39.990	38.800	40.420	37.750	-1.570	-3.889%	4.38万	0.00亿	0.000%
2026-04-21	43.520	40.370	43.920	39.980	-1.870	-4.427%	4.09万	0.00亿	0.000%
2026-04-20	40.100	42.240	42.340	39.640	2.160	5.389%	2.88万	0.00亿	0.000%
2026-04-17	41.720	40.080	42.320	39.960	-1.440	-3.468%	2.53万	0.00亿	0.000%
2026-04-16	43.080	41.520	43.420	40.720	-1.560	-3.621%	2.70万	0.00亿	0.000%
2026-04-15	42.840	43.080	43.380	42.610	0.240	0.560%	1.49万	0.00亿	0.000%
2026-04-14	43.180	42.840	43.450	41.920	0.000	0.000%	2.74万	0.00亿	0.000%
2026-04-13	42.420	42.840	44.110	41.920	-0.180	-0.418%	3.04万	0.00亿	0.000%
2026-04-10	42.720	43.020	43.800	42.400	0.690	1.630%	2.82万	0.00亿	0.000%
2026-04-09	41.250	42.330	43.070	41.020	0.610	1.462%	3.26万	0.00亿	0.000%
2026-04-08	40.820	41.720	42.420	40.420	0.900	2.205%	3.19万	0.00亿	0.000%
2026-04-07	39.620	40.820	41.120	39.140	0.000	0.000%	4.86万	0.00亿	0.000%
2026-04-03	38.110	38.670	39.420	37.330	0.000	0.000%	2.56万	0.00亿	0.000%
2026-04-02	36.870	38.220	38.580	36.080	0.000	0.000%	2.74万	0.00亿	0.000%
2026-04-01	37.190	36.930	37.720	36.450	0.000	0.000%	2.42万	0.00亿	0.000%