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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 20.80 | 20.92 | 20.41 | 20.92 | +0.43% | 1.47 | 1.37% |
| 2025-08-19 | 20.57 | 20.84 | 20.57 | 20.83 | +1.13% | 1.37 | 1.23% |
| 2025-08-18 | 20.59 | 20.71 | 20.50 | 20.60 | +0.61% | 1.03 | 0.93% |
| 2025-08-15 | 20.18 | 20.50 | 20.18 | 20.47 | +1.24% | 0.83 | 0.76% |
| 2025-08-14 | 20.79 | 20.85 | 20.19 | 20.22 | -1.55% | 1.20 | 1.10% |
| 2025-08-13 | 20.40 | 20.60 | 20.32 | 20.54 | +1.14% | 1.25 | 1.14% |
| 2025-08-12 | 20.29 | 20.37 | 20.19 | 20.31 | +0.24% | 0.88 | 0.81% |
| 2025-08-11 | 20.30 | 20.36 | 20.21 | 20.26 | -0.10% | 0.93 | 0.85% |
| 2025-08-08 | 20.41 | 20.43 | 20.18 | 20.28 | -0.80% | 0.77 | 0.71% |
| 2025-08-07 | 20.61 | 20.65 | 20.42 | 20.44 | -0.70% | 0.76 | 0.70% |
| 2025-08-06 | 20.69 | 20.78 | 20.51 | 20.59 | -0.79% | 0.83 | 0.75% |
| 2025-08-05 | 20.49 | 20.81 | 20.45 | 20.75 | +1.32% | 0.67 | 0.61% |
| 2025-08-04 | 20.45 | 20.55 | 20.34 | 20.48 | -0.33% | 0.60 | 0.55% |
| 2025-08-01 | 20.44 | 20.73 | 20.39 | 20.55 | +0.47% | 0.46 | 0.42% |
| 2025-07-31 | 20.78 | 20.82 | 20.34 | 20.45 | -1.81% | 0.89 | 0.81% |
| 2025-07-30 | 20.92 | 21.06 | 20.71 | 20.83 | -0.78% | 0.77 | 0.69% |
| 2025-07-29 | 21.06 | 21.16 | 20.63 | 20.99 | -0.41% | 0.97 | 0.86% |
| 2025-07-28 | 21.43 | 21.56 | 21.05 | 21.08 | -1.54% | 0.95 | 0.83% |
| 2025-07-25 | 21.04 | 21.71 | 20.94 | 21.41 | +2.03% | 1.69 | 1.47% |
| 2025-07-24 | 21.12 | 21.12 | 20.91 | 20.98 | -0.69% | 1.08 | 0.96% |