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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 18.06 | 18.38 | 17.96 | 18.34 | +2.29% | 1.00 | 1.06% |
| 2026-02-13 | 18.05 | 18.10 | 17.92 | 17.93 | -0.66% | 0.58 | 0.62% |
| 2026-02-12 | 17.99 | 18.15 | 17.88 | 18.05 | +0.28% | 0.59 | 0.63% |
| 2026-02-11 | 17.98 | 18.07 | 17.92 | 18.00 | +0.22% | 0.39 | 0.42% |
| 2026-02-10 | 17.90 | 17.98 | 17.86 | 17.96 | +0.39% | 0.36 | 0.38% |
| 2026-02-09 | 17.91 | 18.02 | 17.83 | 17.89 | +0.51% | 0.47 | 0.51% |
| 2026-02-06 | 17.86 | 17.98 | 17.80 | 17.80 | -0.84% | 0.60 | 0.65% |
| 2026-02-05 | 17.85 | 18.03 | 17.81 | 17.95 | +0.28% | 0.64 | 0.69% |
| 2026-02-04 | 17.80 | 17.92 | 17.73 | 17.90 | +0.67% | 0.73 | 0.79% |
| 2026-02-03 | 17.88 | 17.99 | 17.66 | 17.78 | -0.22% | 0.88 | 0.96% |
| 2026-02-02 | 18.01 | 18.23 | 17.81 | 17.82 | -1.49% | 1.08 | 1.16% |
| 2026-01-30 | 18.31 | 18.38 | 18.01 | 18.09 | -1.36% | 1.02 | 1.08% |
| 2026-01-29 | 18.58 | 18.64 | 18.21 | 18.34 | -1.77% | 1.25 | 1.31% |
| 2026-01-28 | 18.34 | 18.96 | 18.28 | 18.67 | +1.41% | 1.60 | 1.66% |
| 2026-01-27 | 18.32 | 18.62 | 18.06 | 18.41 | 0.00% | 1.35 | 1.42% |
| 2026-01-26 | 18.22 | 18.43 | 18.01 | 18.41 | +1.83% | 1.59 | 1.68% |
| 2026-01-23 | 18.07 | 18.15 | 18.03 | 18.08 | -0.17% | 0.64 | 0.68% |
| 2026-01-22 | 17.97 | 18.14 | 17.96 | 18.11 | +0.78% | 0.67 | 0.72% |
| 2026-01-21 | 18.08 | 18.15 | 17.95 | 17.97 | -0.94% | 0.67 | 0.72% |
| 2026-01-20 | 18.18 | 18.21 | 18.05 | 18.14 | -0.11% | 0.65 | 0.69% |