捷昌驱动（603583）历史行情

以下为捷昌驱动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
2026-10-09	27.200	28.270	28.430	27.060	0.990	3.629%	7.48万	0.00亿	0.000%
2026-10-08	27.680	27.280	28.600	27.150	-0.370	-1.338%	3.55万	0.00亿	0.000%
2026-10-07	27.980	27.650	28.200	27.600	-0.270	-0.967%	287.98万	0.80亿	0.751%
2026-10-06	27.980	27.650	28.200	27.600	-0.270	-0.967%	287.98万	0.80亿	0.751%
2026-10-05	27.980	27.650	28.200	27.600	-0.270	-0.967%	287.98万	0.80亿	0.751%
2026-10-02	27.980	27.650	28.200	27.600	-0.270	-0.967%	287.98万	0.80亿	0.751%
2026-10-01	27.980	27.650	28.200	27.600	-0.270	-0.967%	287.98万	0.80亿	0.751%
2026-09-30	27.980	27.650	28.200	27.600	-0.270	-0.967%	2.88万	0.00亿	0.000%
2026-09-29	27.930	27.920	28.070	27.430	-0.150	-0.534%	3.58万	0.00亿	0.000%
2026-09-28	28.010	28.070	28.300	27.740	-0.010	-0.036%	4.11万	0.00亿	0.000%
2026-09-27	28.600	28.080	28.860	28.010	-0.560	-1.955%	444.95万	1.27亿	1.161%
2026-09-24	28.600	28.080	28.860	28.010	-0.560	-1.955%	4.45万	0.00亿	0.000%
2026-09-23	27.980	28.640	28.880	27.910	0.520	1.849%	6.20万	0.00亿	0.000%
2026-09-22	28.030	28.120	28.840	28.030	0.110	0.393%	7.15万	0.00亿	0.000%
2026-09-21	26.860	28.010	28.120	26.860	1.220	4.554%	8.18万	0.00亿	0.000%
2026-09-18	26.730	26.790	27.130	26.600	0.180	0.676%	3.91万	0.00亿	0.000%
2026-09-17	25.770	26.610	26.990	25.590	0.800	3.100%	6.77万	0.00亿	0.000%
2026-09-16	25.400	25.810	25.930	25.220	0.410	1.614%	3.45万	0.00亿	0.000%
2026-09-15	26.110	25.400	26.110	25.300	-0.700	-2.682%	3.51万	0.00亿	0.000%
2026-09-14	25.750	26.100	26.470	25.600	0.110	0.423%	3.73万	0.00亿	0.000%
2026-09-11	26.010	25.990	26.190	25.520	-0.190	-0.726%	4.35万	0.00亿	0.000%
2026-09-10	26.250	26.180	26.550	26.180	-0.290	-1.096%	3.15万	0.00亿	0.000%
2026-09-09	26.800	26.470	26.990	26.360	-0.330	-1.231%	3.99万	0.00亿	0.000%
2026-09-08	26.940	26.800	27.890	26.590	0.060	0.224%	7.18万	0.00亿	0.000%
2026-09-07	25.980	26.740	26.950	25.960	0.520	1.983%	6.37万	0.00亿	0.000%
2026-09-04	27.120	26.220	27.260	26.100	-0.900	-3.319%	7.27万	0.00亿	0.000%
2026-09-03	26.600	27.120	27.600	26.330	0.400	1.497%	11.14万	0.00亿	0.000%
2026-09-02	25.250	26.720	26.870	25.100	1.220	4.784%	14.47万	0.00亿	0.000%
2026-09-01	25.000	25.500	25.690	24.800	0.500	2.000%	6.00万	0.00亿	0.000%
2026-08-31	24.660	25.000	25.070	24.500	0.120	0.482%	3.72万	0.00亿	0.000%
2026-08-28	24.700	24.880	25.300	24.550	0.100	0.404%	5.37万	0.00亿	0.000%
2026-08-27	24.630	24.780	24.960	24.250	0.800	3.336%	6.86万	0.00亿	0.000%
2026-08-26	23.690	23.980	24.100	23.560	0.280	1.181%	2.83万	0.00亿	0.000%
2026-08-25	22.840	23.700	23.930	22.720	0.870	3.811%	3.84万	0.00亿	0.000%
2026-08-24	23.130	22.830	23.280	22.730	-0.340	-1.467%	2.30万	0.00亿	0.000%
2026-08-21	23.000	23.170	23.200	22.810	0.110	0.477%	1.89万	0.00亿	0.000%
2026-08-20	23.450	23.060	23.460	23.000	0.040	0.174%	2.47万	0.00亿	0.000%
2026-08-19	24.490	23.020	24.510	23.000	-1.630	-6.613%	7.06万	0.00亿	0.000%
2026-08-18	24.320	24.650	24.690	24.100	0.300	1.232%	4.75万	0.00亿	0.000%
2026-08-17	24.470	24.350	24.470	23.560	-0.050	-0.205%	4.94万	0.00亿	0.000%
2026-08-14	24.850	24.400	24.880	24.310	-0.380	-1.533%	3.49万	0.00亿	0.000%
2026-08-13	25.160	24.780	25.280	24.710	-0.360	-1.432%	4.55万	0.00亿	0.000%
2026-08-12	25.270	25.140	25.490	25.070	-0.140	-0.554%	3.69万	0.00亿	0.000%
2026-08-11	25.640	25.280	25.650	25.050	-0.360	-1.404%	4.70万	0.00亿	0.000%
2026-08-10	24.350	25.640	25.730	24.130	1.280	5.255%	10.45万	0.00亿	0.000%
2026-08-07	24.280	24.360	24.410	23.890	0.130	0.537%	5.42万	0.00亿	0.000%
2026-08-06	24.300	24.230	24.690	23.960	-0.220	-0.900%	4.89万	0.00亿	0.000%
2026-08-05	24.950	24.450	24.960	24.260	-0.500	-2.004%	9.12万	0.00亿	0.000%
2026-08-04	25.060	24.950	25.200	24.810	-0.110	-0.439%	3.60万	0.00亿	0.000%
2026-08-03	24.520	25.060	25.180	24.480	0.440	1.787%	3.45万	0.00亿	0.000%
2026-07-31	24.600	24.620	25.010	24.550	0.380	1.568%	5.41万	0.00亿	0.000%
2026-07-30	23.950	24.240	24.600	23.820	0.190	0.790%	3.79万	0.00亿	0.000%
2026-07-29	23.420	24.050	24.180	23.370	0.630	2.690%	4.38万	0.00亿	0.000%
2026-07-28	23.130	23.420	23.660	23.040	0.020	0.085%	2.25万	0.00亿	0.000%
2026-07-27	22.830	23.400	23.540	22.830	0.460	2.005%	2.33万	0.00亿	0.000%
2026-07-24	23.310	22.940	23.570	22.860	-0.570	-2.425%	2.88万	0.00亿	0.000%
2026-07-23	23.240	23.510	23.680	23.050	0.110	0.470%	2.71万	0.00亿	0.000%
2026-07-22	23.900	23.400	23.900	23.280	-0.700	-2.905%	4.32万	0.00亿	0.000%
2026-07-21	23.830	24.100	24.360	23.750	0.280	1.175%	5.59万	0.00亿	0.000%
2026-07-20	23.880	23.820	24.170	23.130	0.180	0.761%	5.67万	0.00亿	0.000%
2026-07-17	24.290	23.640	24.480	23.340	-0.660	-2.716%	5.96万	0.00亿	0.000%
2026-07-16	24.140	24.300	24.480	23.810	0.040	0.165%	5.05万	0.00亿	0.000%
2026-07-15	23.260	24.260	24.540	22.880	1.110	4.795%	7.28万	0.00亿	0.000%
2026-07-14	22.450	23.150	23.810	22.180	0.670	2.980%	5.60万	0.00亿	0.000%
2026-07-13	23.500	22.480	23.500	22.370	-1.020	-4.340%	5.49万	0.00亿	0.000%
2026-07-10	22.530	23.500	24.470	22.530	0.750	3.297%	6.54万	0.00亿	0.000%
2026-07-09	22.700	22.750	23.090	22.520	-0.100	-0.438%	3.76万	0.00亿	0.000%
2026-07-08	23.670	22.850	23.710	22.770	-0.870	-3.668%	5.17万	0.00亿	0.000%
2026-07-07	24.300	23.720	24.920	23.720	-0.560	-2.306%	5.18万	0.00亿	0.000%
2026-07-06	25.280	24.280	25.450	24.150	-1.060	-4.183%	8.70万	0.00亿	0.000%
2026-07-03	23.780	25.340	25.950	23.640	1.680	7.101%	12.29万	0.00亿	0.000%
2026-07-02	23.500	23.660	24.490	23.230	0.160	0.681%	6.75万	0.00亿	0.000%
2026-07-01	22.810	23.500	23.640	22.660	0.700	3.070%	6.32万	0.00亿	0.000%
2026-06-30	22.270	22.800	23.250	22.170	0.940	4.300%	7.80万	0.00亿	0.000%
2026-06-29	21.470	21.860	22.300	20.950	0.360	1.674%	6.56万	0.00亿	0.000%
2026-06-26	22.150	21.500	22.270	21.490	-0.700	-3.153%	4.52万	0.00亿	0.000%
2026-06-25	22.710	22.200	22.880	22.080	-0.680	-2.972%	5.55万	0.00亿	0.000%
2026-06-24	23.350	22.880	23.580	22.600	-0.470	-2.013%	5.12万	0.00亿	0.000%
2026-06-23	23.260	23.350	24.040	23.190	-0.050	-0.214%	4.68万	0.00亿	0.000%
2026-06-22	24.480	23.400	24.500	22.700	-0.890	-3.664%	7.23万	0.00亿	0.000%
2026-06-18	24.240	24.290	24.640	23.880	0.050	0.206%	3.73万	0.00亿	0.000%
2026-06-17	24.630	24.240	24.800	24.120	-0.510	-2.061%	3.60万	0.00亿	0.000%
2026-06-16	24.800	24.750	25.000	24.350	-0.040	-0.161%	3.96万	0.00亿	0.000%
2026-06-15	24.000	24.790	24.790	24.000	0.660	2.735%	4.04万	0.00亿	0.000%
2026-06-12	24.000	24.130	24.790	23.960	0.290	1.216%	4.54万	0.00亿	0.000%
2026-06-11	24.410	23.840	24.540	23.630	-0.830	-3.364%	5.05万	0.00亿	0.000%
2026-06-10	25.400	24.670	25.580	24.480	-0.920	-3.595%	4.86万	0.00亿	0.000%
2026-06-09	25.990	25.590	26.070	25.300	-0.280	-1.082%	5.78万	0.00亿	0.000%
2026-06-08	25.900	25.870	26.510	25.420	-0.240	-0.919%	9.25万	0.00亿	0.000%
2026-06-05	24.650	26.110	26.950	23.800	1.610	6.571%	12.08万	0.00亿	0.000%
2026-06-04	24.440	24.500	24.890	24.290	-0.060	-0.244%	3.70万	0.00亿	0.000%
2026-06-03	24.690	24.560	25.240	24.310	-0.210	-0.848%	4.30万	0.00亿	0.000%
2026-06-02	25.320	24.770	25.630	24.750	-0.370	-1.472%	4.06万	0.00亿	0.000%
2026-06-01	24.990	25.140	25.540	24.810	0.220	0.883%	4.62万	0.00亿	0.000%
2026-05-29	25.880	24.920	26.140	24.760	-0.970	-3.747%	6.61万	0.00亿	0.000%
2026-05-28	26.190	25.890	26.350	25.370	-0.390	-1.484%	6.49万	0.00亿	0.000%
2026-05-27	27.700	26.280	27.700	26.150	-1.520	-5.468%	10.00万	0.00亿	0.000%
2026-05-26	28.060	27.800	28.640	27.460	-0.210	-0.750%	7.20万	0.00亿	0.000%
2026-05-25	28.570	28.010	28.690	27.860	-0.550	-1.926%	6.06万	0.00亿	0.000%
2026-05-22	28.880	28.560	28.980	28.300	-0.220	-0.764%	6.75万	0.00亿	0.000%
2026-05-21	28.220	28.780	29.440	28.210	0.540	1.912%	13.12万	0.00亿	0.000%
2026-05-20	28.690	28.240	28.840	28.080	-0.720	-2.486%	5.87万	0.00亿	0.000%
2026-05-19	28.500	28.960	28.960	28.440	0.330	1.153%	7.43万	0.00亿	0.000%
2026-05-18	28.570	28.630	28.900	28.210	0.400	1.417%	9.09万	0.00亿	0.000%
2026-05-15	27.190	28.230	28.860	27.090	0.970	3.558%	9.86万	0.00亿	0.000%
2026-05-14	28.170	27.260	28.240	27.250	-0.910	-3.230%	6.33万	0.00亿	0.000%
2026-05-13	28.000	28.170	28.240	27.760	0.080	0.285%	4.65万	0.00亿	0.000%
2026-05-12	28.730	28.090	28.890	28.070	-0.640	-2.228%	5.69万	0.00亿	0.000%
2026-05-11	29.090	28.730	29.180	28.540	-0.360	-1.238%	7.70万	0.00亿	0.000%
2026-05-08	28.070	29.090	29.330	28.000	0.880	3.119%	8.63万	0.00亿	0.000%
2026-05-07	27.850	28.210	28.490	27.530	0.500	1.804%	10.07万	0.00亿	0.000%
2026-05-06	28.550	27.710	28.830	27.690	-0.860	-3.010%	13.81万	0.00亿	0.000%
2026-04-30	29.020	28.570	29.100	28.360	-0.440	-1.517%	6.24万	0.00亿	0.000%
2026-04-29	28.970	29.010	29.510	28.970	-0.500	-1.694%	7.50万	0.00亿	0.000%
2026-04-28	30.570	29.510	30.570	29.510	-3.310	-10.085%	13.94万	0.00亿	0.000%
2026-04-27	32.680	32.820	33.080	32.240	0.240	0.737%	3.74万	0.00亿	0.000%
2026-04-24	32.550	32.580	32.830	32.350	-0.090	-0.275%	2.50万	0.00亿	0.000%
2026-04-23	33.190	32.670	33.330	32.550	-0.530	-1.596%	3.44万	0.00亿	0.000%
2026-04-22	32.400	33.200	33.710	32.400	0.740	2.280%	5.94万	0.00亿	0.000%
2026-04-21	32.650	32.460	32.720	32.180	-0.280	-0.855%	3.39万	0.00亿	0.000%
2026-04-20	33.020	32.740	33.260	32.680	-0.370	-1.117%	4.08万	0.00亿	0.000%
2026-04-17	32.870	33.110	33.220	32.640	0.120	0.364%	2.99万	0.00亿	0.000%
2026-04-16	33.010	32.990	33.250	32.860	0.150	0.457%	2.94万	0.00亿	0.000%
2026-04-15	33.280	32.840	33.420	32.760	-0.270	-0.815%	3.05万	0.00亿	0.000%
2026-04-14	33.180	33.110	33.280	32.830	0.280	0.853%	3.63万	0.00亿	0.000%
2026-04-13	32.680	32.830	33.020	32.540	0.000	0.000%	2.66万	0.00亿	0.000%
2026-04-10	32.840	32.880	33.220	32.690	0.000	0.000%	3.20万	0.00亿	0.000%
2026-04-09	32.740	32.500	33.060	32.440	0.000	0.000%	3.39万	0.00亿	0.000%
2026-04-08	32.390	33.190	33.190	32.390	0.000	0.000%	4.50万	0.00亿	0.000%
2026-04-07	32.230	31.660	32.430	31.470	0.000	0.000%	3.11万	0.00亿	0.000%
2026-04-03	32.860	32.070	32.970	32.040	0.000	0.000%	2.70万	0.00亿	0.000%
2026-04-02	33.090	32.750	33.750	32.700	0.000	0.000%	5.16万	0.00亿	0.000%
2026-04-01	31.840	33.100	33.290	31.840	0.000	0.000%	6.56万	0.00亿	0.000%