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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 19.35 | 19.35 | 18.98 | 19.03 | -1.25% | 0.64 | 0.64% |
| 2025-11-19 | 19.38 | 19.52 | 19.25 | 19.27 | -0.67% | 0.55 | 0.55% |
| 2025-11-18 | 19.62 | 19.66 | 19.32 | 19.40 | -1.37% | 0.65 | 0.64% |
| 2025-11-17 | 19.56 | 19.68 | 19.50 | 19.67 | +0.56% | 0.64 | 0.63% |
| 2025-11-14 | 19.50 | 19.80 | 19.48 | 19.56 | 0.00% | 0.60 | 0.59% |
| 2025-11-13 | 19.51 | 19.59 | 19.43 | 19.56 | +0.46% | 0.45 | 0.45% |
| 2025-11-12 | 19.60 | 19.60 | 19.45 | 19.47 | -0.31% | 0.39 | 0.39% |
| 2025-11-11 | 19.54 | 19.60 | 19.49 | 19.53 | -0.26% | 0.53 | 0.53% |
| 2025-11-10 | 19.38 | 19.59 | 19.17 | 19.58 | +0.82% | 0.78 | 0.77% |
| 2025-11-07 | 19.48 | 19.58 | 19.40 | 19.42 | -0.61% | 0.62 | 0.61% |
| 2025-11-06 | 19.59 | 19.60 | 19.49 | 19.54 | +0.05% | 0.57 | 0.56% |
| 2025-11-05 | 19.45 | 19.57 | 19.38 | 19.53 | -0.26% | 0.63 | 0.62% |
| 2025-11-04 | 19.91 | 19.95 | 19.48 | 19.58 | -1.71% | 1.05 | 1.03% |
| 2025-11-03 | 20.12 | 20.13 | 19.86 | 19.92 | -0.70% | 0.97 | 0.93% |
| 2025-10-31 | 19.99 | 20.08 | 19.92 | 20.06 | +0.30% | 0.63 | 0.61% |
| 2025-10-30 | 20.21 | 20.21 | 19.96 | 20.00 | -1.19% | 0.83 | 0.79% |
| 2025-10-29 | 20.10 | 20.24 | 19.86 | 20.24 | +0.70% | 0.90 | 0.86% |
| 2025-10-28 | 20.36 | 20.36 | 20.04 | 20.10 | -1.23% | 1.10 | 1.05% |
| 2025-10-27 | 20.37 | 20.56 | 20.34 | 20.35 | 0.00% | 1.00 | 0.95% |
| 2025-10-24 | 20.45 | 20.62 | 20.30 | 20.35 | 0.00% | 1.13 | 1.07% |