江铃汽车 sz.000550
17.14
-2.39%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 17.51 | 17.62 | 17.02 | 17.14 | -2.39% | 0.87 | 0.97% |
| 2026-05-22 | 17.68 | 17.81 | 17.45 | 17.56 | -0.79% | 0.58 | 0.64% |
| 2026-05-21 | 17.85 | 18.20 | 17.61 | 17.70 | -0.84% | 0.70 | 0.75% |
| 2026-05-20 | 18.02 | 18.02 | 17.66 | 17.85 | -1.00% | 0.57 | 0.62% |
| 2026-05-19 | 18.09 | 18.24 | 17.91 | 18.03 | -0.33% | 0.43 | 0.46% |
| 2026-05-18 | 18.41 | 18.43 | 17.98 | 18.09 | -1.90% | 0.81 | 0.87% |
| 2026-05-15 | 18.73 | 18.80 | 18.30 | 18.44 | -1.55% | 0.79 | 0.82% |
| 2026-05-14 | 18.96 | 19.09 | 18.73 | 18.73 | -1.06% | 0.67 | 0.68% |
| 2026-05-13 | 18.85 | 19.25 | 18.78 | 18.93 | +1.18% | 0.97 | 0.98% |
| 2026-05-12 | 18.81 | 19.12 | 18.69 | 18.71 | -1.11% | 0.89 | 0.90% |
| 2026-05-11 | 18.82 | 19.07 | 18.60 | 18.92 | +0.53% | 1.12 | 1.14% |
| 2026-05-08 | 19.41 | 19.50 | 18.58 | 18.82 | -3.04% | 1.41 | 1.44% |
| 2026-05-07 | 19.05 | 19.51 | 18.98 | 19.41 | +1.62% | 1.04 | 1.04% |
| 2026-05-06 | 18.85 | 19.10 | 18.77 | 19.10 | +1.87% | 1.15 | 1.17% |
| 2026-04-30 | 19.14 | 19.14 | 18.58 | 18.75 | -1.99% | 0.93 | 0.95% |
| 2026-04-29 | 18.95 | 19.24 | 18.90 | 19.13 | +0.58% | 0.79 | 0.80% |
| 2026-04-28 | 19.72 | 19.81 | 18.86 | 19.02 | -3.50% | 1.42 | 1.43% |
| 2026-04-27 | 19.15 | 19.88 | 19.02 | 19.71 | +4.01% | 2.07 | 2.03% |
| 2026-04-24 | 19.05 | 19.20 | 18.83 | 18.95 | -1.35% | 0.62 | 0.63% |
| 2026-04-23 | 19.28 | 19.43 | 19.11 | 19.21 | -0.41% | 0.75 | 0.76% |