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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 20.33 | 20.86 | 20.04 | 20.15 | -1.37% | 1.00 | 0.92% |
| 2025-05-26 | 20.32 | 20.89 | 20.21 | 20.43 | +0.24% | 1.44 | 1.31% |
| 2025-05-23 | 20.82 | 21.14 | 20.38 | 20.39 | -2.41% | 1.86 | 1.67% |
| 2025-05-22 | 20.79 | 21.37 | 20.68 | 20.89 | -1.01% | 2.88 | 2.55% |
| 2025-05-21 | 19.73 | 21.23 | 19.63 | 21.10 | +6.65% | 4.82 | 4.35% |
| 2025-05-20 | 19.35 | 20.07 | 19.31 | 19.79 | +1.84% | 1.69 | 1.61% |
| 2025-05-19 | 19.41 | 19.79 | 19.15 | 19.43 | -1.81% | 1.53 | 1.47% |
| 2025-05-16 | 18.99 | 20.45 | 18.88 | 19.79 | +4.39% | 3.00 | 2.84% |
| 2025-05-15 | 19.06 | 19.09 | 18.87 | 18.95 | -0.56% | 0.71 | 0.70% |
| 2025-05-14 | 19.10 | 19.17 | 18.84 | 19.06 | +0.05% | 0.70 | 0.69% |
| 2025-05-13 | 19.40 | 19.40 | 19.03 | 19.05 | +0.10% | 0.78 | 0.76% |
| 2025-05-12 | 18.91 | 19.07 | 18.88 | 19.03 | +1.50% | 0.69 | 0.68% |
| 2025-05-09 | 18.96 | 19.00 | 18.67 | 18.75 | -1.12% | 0.59 | 0.58% |
| 2025-05-08 | 18.77 | 18.98 | 18.73 | 18.96 | +0.67% | 0.74 | 0.73% |
| 2025-05-07 | 18.97 | 19.64 | 18.71 | 18.84 | +1.14% | 1.77 | 1.73% |
| 2025-05-06 | 18.32 | 18.63 | 18.31 | 18.63 | +2.50% | 0.85 | 0.86% |