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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 20.64 | 21.42 | 20.63 | 21.13 | +2.44% | 2.67 | 2.35% |
| 2025-07-22 | 20.11 | 20.79 | 20.09 | 20.63 | +2.50% | 1.89 | 1.72% |
| 2025-07-21 | 19.91 | 20.22 | 19.91 | 20.12 | +1.02% | 0.92 | 0.85% |
| 2025-07-18 | 20.02 | 20.03 | 19.89 | 19.92 | -0.29% | 0.75 | 0.71% |
| 2025-07-17 | 19.92 | 19.99 | 19.80 | 19.98 | +0.39% | 0.71 | 0.66% |
| 2025-07-16 | 19.80 | 19.98 | 19.73 | 19.90 | +0.54% | 0.59 | 0.55% |
| 2025-07-15 | 19.79 | 19.92 | 19.66 | 19.80 | -0.39% | 0.60 | 0.57% |
| 2025-07-14 | 19.97 | 19.99 | 19.85 | 19.87 | -0.48% | 0.48 | 0.45% |
| 2025-07-11 | 19.83 | 20.09 | 19.75 | 19.97 | +0.68% | 0.95 | 0.89% |
| 2025-07-10 | 19.70 | 19.83 | 19.60 | 19.83 | +0.64% | 0.52 | 0.49% |
| 2025-07-09 | 19.80 | 19.88 | 19.67 | 19.71 | -0.49% | 0.58 | 0.55% |
| 2025-07-08 | 19.66 | 19.82 | 19.63 | 19.80 | +0.69% | 0.51 | 0.48% |
| 2025-07-07 | 19.73 | 19.77 | 19.58 | 19.67 | -0.29% | 0.35 | 0.34% |
| 2025-07-04 | 19.71 | 19.86 | 19.69 | 19.73 | -0.68% | 0.61 | 0.58% |
| 2025-07-03 | 19.63 | 20.26 | 19.63 | 19.86 | +1.43% | 1.36 | 1.27% |
| 2025-07-02 | 19.58 | 19.64 | 19.49 | 19.58 | -0.30% | 0.46 | 0.44% |
| 2025-07-01 | 19.73 | 19.74 | 19.54 | 19.64 | -0.10% | 0.52 | 0.49% |
| 2025-06-30 | 19.66 | 19.74 | 19.60 | 19.66 | 0.00% | 0.54 | 0.51% |
| 2025-06-27 | 19.60 | 19.75 | 19.53 | 19.66 | +0.69% | 0.70 | 0.66% |
| 2025-06-26 | 19.68 | 19.73 | 19.51 | 19.52 | -0.79% | 0.71 | 0.68% |