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
2026-04-30	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%
2026-03-13	18.09	17.90	-0.17	-0.94%	17.85	18.19	30005	5410	0.58%
2026-03-12	18.10	18.07	-0.13	-0.71%	18.05	18.21	23416	4244	0.45%
2026-03-11	18.05	18.20	0.21	1.17%	17.86	18.23	36330	6560	0.70%
2026-03-10	17.88	17.99	0.21	1.18%	17.85	17.99	19592	3513	0.38%
2026-03-09	18.00	17.78	-0.30	-1.66%	17.70	18.05	35501	6323	0.68%
2026-03-06	17.84	18.08	0.23	1.29%	17.75	18.10	26508	4774	0.51%
2026-03-05	17.75	17.85	0.23	1.31%	17.65	18.08	46368	8309	0.89%
2026-03-04	17.90	17.62	-0.36	-2.00%	17.45	18.00	55393	9786	1.07%
2026-03-03	18.36	17.98	-0.41	-2.23%	17.93	18.60	61199	11111	1.18%
2026-03-02	18.46	18.39	-0.25	-1.34%	18.15	18.63	54153	9934	1.04%
2026-02-27	18.37	18.64	0.26	1.41%	18.28	18.76	41376	7689	0.80%
2026-02-26	18.60	18.38	-0.17	-0.92%	18.30	18.60	36313	6679	0.70%
2026-02-25	18.38	18.55	0.21	1.15%	18.33	18.78	74548	13895	1.44%
2026-02-24	18.06	18.34	0.41	2.29%	17.96	18.38	54939	9994	1.06%
2026-02-13	18.05	17.93	-0.12	-0.66%	17.92	18.10	32060	5783	0.62%
2026-02-12	17.99	18.05	0.05	0.28%	17.88	18.15	32512	5857	0.63%
2026-02-11	17.98	18.00	0.04	0.22%	17.92	18.07	21552	3882	0.42%
2026-02-10	17.90	17.96	0.07	0.39%	17.86	17.98	19824	3554	0.38%
2026-02-09	17.91	17.89	0.09	0.51%	17.83	18.02	26523	4749	0.51%
2026-02-06	17.86	17.80	-0.15	-0.84%	17.80	17.98	33591	6007	0.65%
2026-02-05	17.85	17.95	0.05	0.28%	17.81	18.03	35592	6376	0.69%
2026-02-04	17.80	17.90	0.12	0.67%	17.73	17.92	41048	7320	0.79%
2026-02-03	17.88	17.78	-0.04	-0.22%	17.66	17.99	49732	8830	0.96%
2026-02-02	18.01	17.82	-0.27	-1.49%	17.81	18.23	60192	10843	1.16%
2026-01-30	18.31	18.09	-0.25	-1.36%	18.01	18.38	56223	10224	1.08%
2026-01-29	18.58	18.34	-0.33	-1.77%	18.21	18.64	67980	12504	1.31%
2026-01-28	18.34	18.67	0.26	1.41%	18.28	18.96	86099	16047	1.66%
2026-01-27	18.32	18.41	0.00	0.00%	18.06	18.62	73624	13489	1.42%
2026-01-26	18.22	18.41	0.33	1.83%	18.01	18.43	87076	15904	1.68%