江铃汽车 (000550) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-06-24	17.45	16.90	-0.41	-2.37%	16.82	17.49	27686	4718	0.53%
2026-06-23	17.18	17.31	0.02	0.12%	17.18	17.50	25963	4501	0.50%
2026-06-22	17.40	17.29	-0.25	-1.43%	16.90	17.50	30664	5251	0.59%
2026-06-18	17.40	17.54	0.11	0.63%	16.96	17.60	39865	6893	0.77%
2026-06-17	17.75	17.43	-0.37	-2.08%	17.32	17.75	27738	4842	0.54%
2026-06-16	18.06	17.80	-0.43	-2.36%	17.69	18.19	50775	9075	0.98%
2026-06-15	17.44	18.23	0.82	4.71%	17.41	18.24	72513	13067	1.40%
2026-06-12	16.61	17.41	0.83	5.01%	16.51	17.56	72825	12602	1.40%
2026-06-11	16.90	16.58	-0.36	-2.13%	16.42	16.95	30134	5003	0.58%
2026-06-10	16.47	16.94	0.35	2.11%	16.46	16.98	31369	5266	0.61%
2026-06-09	16.66	16.59	-0.04	-0.24%	16.40	16.74	28911	4790	0.56%
2026-06-08	16.96	16.63	-0.46	-2.69%	16.44	17.00	37647	6282	0.73%
2026-06-05	17.26	17.09	-0.14	-0.81%	17.00	17.70	42646	7376	0.82%
2026-06-04	17.36	17.23	-0.23	-1.32%	17.12	17.84	45551	7963	0.88%
2026-06-03	16.96	17.46	0.44	2.59%	16.86	17.77	74527	13025	1.44%
2026-06-02	16.82	17.02	0.29	1.73%	16.66	17.10	58334	9857	1.13%
2026-06-01	16.65	16.73	-0.02	-0.12%	16.60	16.83	63556	10626	1.23%
2026-05-29	16.48	16.75	0.30	1.82%	16.35	16.89	40570	6775	0.78%
2026-05-28	16.67	16.45	-0.26	-1.56%	16.26	16.85	47658	7882	0.92%
2026-05-27	16.93	16.71	-0.24	-1.42%	16.61	17.09	32460	5443	0.63%
2026-05-26	17.05	16.95	-0.19	-1.11%	16.76	17.24	48819	8288	0.94%
2026-05-25	17.51	17.14	-0.42	-2.39%	17.02	17.62	50351	8677	0.97%
2026-05-22	17.68	17.56	-0.14	-0.79%	17.45	17.81	33012	5803	0.64%
2026-05-21	17.85	17.70	-0.15	-0.84%	17.61	18.20	39125	7015	0.75%
2026-05-20	18.02	17.85	-0.18	-1.00%	17.66	18.02	32301	5748	0.62%
2026-05-19	18.09	18.03	-0.06	-0.33%	17.91	18.24	23908	4314	0.46%
2026-05-18	18.41	18.09	-0.35	-1.90%	17.98	18.43	44993	8147	0.87%
2026-05-15	18.73	18.44	-0.29	-1.55%	18.30	18.80	42735	7936	0.82%
2026-05-14	18.96	18.73	-0.20	-1.06%	18.73	19.09	35378	6671	0.68%
2026-05-13	18.85	18.93	0.22	1.18%	18.78	19.25	50969	9670	0.98%
2026-05-12	18.81	18.71	-0.21	-1.11%	18.69	19.12	46900	8862	0.90%
2026-05-11	18.82	18.92	0.10	0.53%	18.60	19.07	59092	11194	1.14%
2026-05-08	19.41	18.82	-0.59	-3.04%	18.58	19.50	74820	14114	1.44%
2026-05-07	19.05	19.41	0.31	1.62%	18.98	19.51	53732	10403	1.04%
2026-05-06	18.85	19.10	0.35	1.87%	18.77	19.10	60774	11526	1.17%
2026-04-30	19.14	18.75	-0.38	-1.99%	18.58	19.14	49238	9255	0.95%
2026-04-29	18.95	19.13	0.11	0.58%	18.90	19.24	41409	7897	0.80%
2026-04-28	19.72	19.02	-0.69	-3.50%	18.86	19.81	74141	14228	1.43%
2026-04-27	19.15	19.71	0.76	4.01%	19.02	19.88	105483	20714	2.03%
2026-04-24	19.05	18.95	-0.26	-1.35%	18.83	19.20	32600	6188	0.63%
2026-04-23	19.28	19.21	-0.08	-0.41%	19.11	19.43	39196	7538	0.76%
2026-04-22	18.90	19.29	0.28	1.47%	18.80	19.44	45788	8827	0.88%
2026-04-21	19.29	19.01	-0.25	-1.30%	18.98	19.32	34084	6504	0.66%
2026-04-20	18.92	19.26	0.29	1.53%	18.73	19.52	69920	13421	1.35%
2026-04-17	18.98	18.97	-0.16	-0.84%	18.92	19.30	43447	8276	0.84%
2026-04-16	18.50	19.13	0.62	3.35%	18.46	19.36	99834	19083	1.93%
2026-04-15	18.90	18.51	-0.33	-1.75%	18.32	18.90	50148	9257	0.97%
2026-04-14	18.95	18.84	-0.22	-1.15%	18.76	19.24	43868	8277	0.85%
2026-04-13	18.60	19.06	0.30	1.60%	18.45	19.26	68204	12899	1.32%
2026-04-10	18.26	18.76	0.51	2.79%	18.25	18.94	65520	12272	1.26%
2026-04-09	18.30	18.25	-0.14	-0.76%	18.22	18.57	33564	6157	0.65%
2026-04-08	18.42	18.39	0.18	0.99%	18.24	18.52	52969	9734	1.02%
2026-04-07	18.39	18.21	-0.22	-1.19%	18.17	18.64	41274	7556	0.80%
2026-04-03	18.90	18.43	-0.52	-2.74%	18.28	19.04	58540	10877	1.13%
2026-04-02	18.64	18.95	0.30	1.61%	18.56	19.08	97717	18478	1.88%
2026-04-01	18.40	18.65	0.42	2.30%	18.40	18.67	83776	15568	1.62%
2026-03-31	17.71	18.23	0.52	2.94%	17.71	18.61	100049	18391	1.93%
2026-03-30	17.21	17.71	0.26	1.49%	17.06	17.97	78777	13970	1.52%
2026-03-27	17.30	17.45	-0.01	-0.06%	17.28	17.52	22752	3960	0.44%
2026-03-26	17.26	17.46	0.22	1.28%	17.15	17.84	48678	8568	0.94%
2026-03-25	16.91	17.24	0.35	2.07%	16.82	17.33	26311	4503	0.51%
2026-03-24	16.70	16.89	0.34	2.05%	16.52	16.93	32391	5419	0.62%
2026-03-23	17.24	16.55	-0.86	-4.94%	16.51	17.24	64455	10804	1.24%
2026-03-20	17.60	17.41	-0.19	-1.08%	17.40	17.73	37836	6637	0.73%
2026-03-19	17.77	17.60	-0.29	-1.62%	17.50	17.85	49630	8748	0.96%
2026-03-18	18.25	17.89	-0.36	-1.97%	17.81	18.81	90592	16482	1.75%
2026-03-17	18.05	18.25	0.24	1.33%	17.98	18.52	63509	11660	1.22%
2026-03-16	17.88	18.01	0.11	0.61%	17.80	18.06	29074	5213	0.56%