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
2026-03-20	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%
2026-01-23	18.07	18.08	-0.03	-0.17%	18.03	18.15	35399	6403	0.68%
2026-01-22	17.97	18.11	0.14	0.78%	17.96	18.14	37299	6725	0.72%
2026-01-21	18.08	17.97	-0.17	-0.94%	17.95	18.15	37166	6697	0.72%
2026-01-20	18.18	18.14	-0.02	-0.11%	18.05	18.21	35626	6460	0.69%
2026-01-19	18.03	18.16	0.13	0.72%	17.95	18.26	36678	6665	0.71%
2026-01-16	18.15	18.03	-0.06	-0.33%	17.95	18.17	33080	5965	0.64%
2026-01-15	18.04	18.09	0.08	0.44%	17.97	18.21	29781	5392	0.57%
2026-01-14	18.18	18.01	-0.18	-0.99%	17.89	18.30	50337	9115	0.97%
2026-01-13	18.38	18.19	-0.15	-0.82%	18.15	18.43	46234	8464	0.89%
2026-01-12	18.25	18.34	0.13	0.71%	18.16	18.34	42173	7698	0.81%
2026-01-09	18.20	18.21	0.00	0.00%	18.09	18.34	46456	8446	0.90%
2026-01-08	18.27	18.21	-0.05	-0.27%	18.17	18.27	31476	5731	0.61%
2026-01-07	18.54	18.26	-0.28	-1.51%	18.20	18.54	46638	8545	0.90%
2026-01-06	18.47	18.54	0.12	0.65%	18.43	18.68	46792	8674	0.90%
2026-01-05	18.65	18.42	-0.18	-0.97%	18.35	18.77	46922	8651	0.91%
2025-12-31	19.05	18.60	-0.42	-2.21%	18.59	19.18	44156	8306	0.85%
2025-12-30	18.85	19.02	0.17	0.90%	18.76	19.20	40733	7768	0.79%
2025-12-29	18.73	18.85	0.07	0.37%	18.69	18.95	27326	5153	0.53%
2025-12-26	18.65	18.78	0.14	0.75%	18.60	18.87	31746	5967	0.61%
2025-12-25	18.64	18.64	0.03	0.16%	18.52	18.69	15226	2838	0.29%
2025-12-24	18.56	18.61	0.06	0.32%	18.51	18.69	17402	3238	0.34%
2025-12-23	18.69	18.55	-0.15	-0.80%	18.53	18.76	16558	3079	0.32%
2025-12-22	18.52	18.70	0.18	0.97%	18.52	18.85	29992	5621	0.58%
2025-12-19	18.37	18.52	0.23	1.26%	18.29	18.64	29111	5396	0.56%
2025-12-18	18.56	18.29	-0.27	-1.45%	18.29	18.56	24201	4453	0.47%
2025-12-17	18.42	18.56	0.11	0.60%	18.38	18.60	25449	4705	0.49%
2025-12-16	18.56	18.45	0.05	0.27%	18.31	18.60	29071	5363	0.56%
2025-12-15	18.50	18.40	-0.11	-0.59%	18.25	18.50	26305	4836	0.51%
2025-12-12	17.81	18.51	0.68	3.81%	17.70	18.70	72473	13307	1.40%