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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 18.90 | 19.44 | 18.80 | 19.29 | +1.47% | 0.88 | 0.88% |
| 2026-04-21 | 19.29 | 19.32 | 18.98 | 19.01 | -1.30% | 0.65 | 0.66% |
| 2026-04-20 | 18.92 | 19.52 | 18.73 | 19.26 | +1.53% | 1.34 | 1.35% |
| 2026-04-17 | 18.98 | 19.30 | 18.92 | 18.97 | -0.84% | 0.83 | 0.84% |
| 2026-04-16 | 18.50 | 19.36 | 18.46 | 19.13 | +3.35% | 1.91 | 1.93% |
| 2026-04-15 | 18.90 | 18.90 | 18.32 | 18.51 | -1.75% | 0.93 | 0.97% |
| 2026-04-14 | 18.95 | 19.24 | 18.76 | 18.84 | -1.15% | 0.83 | 0.85% |
| 2026-04-13 | 18.60 | 19.26 | 18.45 | 19.06 | +1.60% | 1.29 | 1.32% |
| 2026-04-10 | 18.26 | 18.94 | 18.25 | 18.76 | +2.79% | 1.23 | 1.26% |
| 2026-04-09 | 18.30 | 18.57 | 18.22 | 18.25 | -0.76% | 0.62 | 0.65% |
| 2026-04-08 | 18.42 | 18.52 | 18.24 | 18.39 | +0.99% | 0.97 | 1.02% |
| 2026-04-07 | 18.39 | 18.64 | 18.17 | 18.21 | -1.19% | 0.76 | 0.80% |
| 2026-04-03 | 18.90 | 19.04 | 18.28 | 18.43 | -2.74% | 1.09 | 1.13% |
| 2026-04-02 | 18.64 | 19.08 | 18.56 | 18.95 | +1.61% | 1.85 | 1.88% |
| 2026-04-01 | 18.40 | 18.67 | 18.40 | 18.65 | +2.30% | 1.56 | 1.62% |
| 2026-03-31 | 17.71 | 18.61 | 17.71 | 18.23 | +2.94% | 1.84 | 1.93% |
| 2026-03-30 | 17.21 | 17.97 | 17.06 | 17.71 | +1.49% | 1.40 | 1.52% |
| 2026-03-27 | 17.30 | 17.52 | 17.28 | 17.45 | -0.06% | 0.40 | 0.44% |
| 2026-03-26 | 17.26 | 17.84 | 17.15 | 17.46 | +1.28% | 0.86 | 0.94% |
| 2026-03-25 | 16.91 | 17.33 | 16.82 | 17.24 | +2.07% | 0.45 | 0.51% |