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
2026-08-20	16.14	16.37	0.20	1.24%	16.14	16.42	35746	5841	0.69%
2026-08-19	16.18	16.17	-0.04	-0.25%	16.10	16.26	28047	4533	0.54%
2026-08-18	16.23	16.21	-0.01	-0.06%	16.11	16.31	25362	4107	0.49%
2026-08-17	16.09	16.22	0.13	0.81%	15.91	16.24	30232	4881	0.58%
2026-08-14	16.08	16.09	-0.02	-0.12%	15.95	16.20	27545	4421	0.53%
2026-08-13	16.35	16.11	-0.21	-1.29%	16.10	16.35	33760	5462	0.65%
2026-08-12	16.42	16.32	-0.07	-0.43%	16.22	16.43	29240	4766	0.56%
2026-08-11	16.39	16.39	0.02	0.12%	16.27	16.75	55988	9222	1.08%
2026-08-10	16.17	16.37	0.20	1.24%	16.10	16.44	45748	7479	0.88%
2026-08-07	16.46	16.17	-0.23	-1.40%	16.07	16.47	46681	7557	0.90%
2026-08-06	16.79	16.40	-0.33	-1.97%	16.31	16.84	38010	6252	0.73%
2026-08-05	16.85	16.73	-0.04	-0.24%	16.58	16.91	35848	5995	0.69%
2026-08-04	17.19	16.77	-0.28	-1.64%	16.74	17.20	37654	6356	0.73%
2026-08-03	16.94	17.05	0.04	0.24%	16.94	17.15	32559	5556	0.63%
2026-07-31	16.93	17.01	-0.09	-0.53%	16.82	17.12	40477	6866	0.78%
2026-07-30	16.62	17.10	0.44	2.64%	16.55	17.18	48300	8208	0.93%
2026-07-29	16.18	16.66	0.46	2.84%	16.12	16.69	45300	7484	0.87%
2026-07-28	16.17	16.20	-0.05	-0.31%	16.00	16.46	37684	6100	0.73%
2026-07-27	16.17	16.25	0.05	0.31%	16.17	16.44	26143	4263	0.50%
2026-07-24	16.40	16.20	-0.32	-1.94%	16.17	16.55	22069	3602	0.43%
2026-07-23	16.15	16.52	0.22	1.35%	16.15	16.54	27521	4510	0.53%
2026-07-22	16.50	16.30	-0.29	-1.75%	16.08	16.61	50505	8202	0.97%
2026-07-21	16.45	16.59	0.04	0.24%	16.44	16.97	51229	8576	0.99%
2026-07-20	16.12	16.55	0.43	2.67%	16.12	16.64	52867	8689	1.02%
2026-07-17	16.51	16.12	-0.30	-1.83%	16.12	16.93	53569	8837	1.03%
2026-07-16	16.29	16.42	0.12	0.74%	16.18	16.55	33399	5481	0.64%
2026-07-15	16.02	16.30	0.29	1.81%	15.92	16.35	36416	5894	0.70%
2026-07-14	15.65	16.01	0.35	2.23%	15.50	16.13	42814	6814	0.83%
2026-07-13	16.11	16.21	-0.07	-0.43%	16.10	16.40	35489	5774	0.68%
2026-07-10	16.36	16.28	0.06	0.37%	15.94	16.41	31736	5149	0.61%
2026-07-09	16.55	16.22	-0.34	-2.05%	16.13	16.59	31999	5208	0.62%
2026-07-08	16.61	16.56	-0.04	-0.24%	16.38	16.88	30830	5122	0.59%
2026-07-07	17.02	16.60	-0.36	-2.12%	16.50	17.10	32476	5453	0.63%
2026-07-06	16.71	16.96	0.34	2.05%	16.63	17.20	42277	7165	0.82%
2026-07-03	16.45	16.62	0.25	1.53%	16.44	16.85	37557	6268	0.72%
2026-07-02	16.27	16.37	0.08	0.49%	16.22	16.64	32530	5332	0.63%
2026-07-01	16.15	16.29	0.07	0.43%	15.96	16.32	38069	6148	0.73%
2026-06-30	16.25	16.22	-0.10	-0.61%	15.99	16.31	22309	3597	0.43%
2026-06-29	16.10	16.32	0.14	0.87%	15.50	16.45	32883	5280	0.63%
2026-06-26	16.68	16.18	-0.50	-3.00%	16.15	16.73	33617	5455	0.65%
2026-06-25	16.80	16.68	-0.22	-1.30%	16.51	17.13	30221	5037	0.58%
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%