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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 20.48 | 20.48 | 20.11 | 20.35 | -0.88% | 1.65 | 1.57% |
| 2025-10-22 | 21.00 | 21.15 | 20.48 | 20.53 | -5.74% | 3.77 | 3.52% |
| 2025-10-21 | 21.50 | 21.94 | 21.43 | 21.78 | +1.35% | 1.84 | 1.63% |
| 2025-10-20 | 21.00 | 21.63 | 20.86 | 21.49 | +3.17% | 2.03 | 1.84% |
| 2025-10-17 | 21.57 | 21.71 | 20.80 | 20.83 | -3.48% | 1.90 | 1.73% |
| 2025-10-16 | 21.93 | 21.94 | 21.54 | 21.58 | -1.19% | 1.82 | 1.62% |
| 2025-10-15 | 20.91 | 21.88 | 20.91 | 21.84 | +4.25% | 2.64 | 2.37% |
| 2025-10-14 | 21.11 | 21.47 | 20.92 | 20.95 | -0.76% | 1.43 | 1.30% |
| 2025-10-13 | 21.05 | 21.21 | 20.70 | 21.11 | -2.45% | 1.89 | 1.74% |
| 2025-10-10 | 21.18 | 21.76 | 21.13 | 21.64 | +2.17% | 1.96 | 1.75% |
| 2025-10-09 | 21.08 | 21.27 | 21.01 | 21.18 | +0.14% | 1.21 | 1.11% |
| 2025-09-30 | 21.22 | 21.30 | 21.02 | 21.15 | -0.89% | 1.30 | 1.19% |
| 2025-09-29 | 21.22 | 21.40 | 20.99 | 21.34 | +0.61% | 1.30 | 1.18% |
| 2025-09-26 | 21.40 | 21.72 | 21.21 | 21.21 | -1.03% | 1.45 | 1.31% |
| 2025-09-25 | 21.54 | 21.95 | 21.12 | 21.43 | -0.79% | 2.58 | 2.32% |
| 2025-09-24 | 21.26 | 22.50 | 21.26 | 21.60 | +5.11% | 4.86 | 4.28% |
| 2025-09-23 | 20.89 | 20.96 | 20.31 | 20.55 | -1.63% | 0.96 | 0.91% |
| 2025-09-22 | 20.76 | 21.19 | 20.73 | 20.89 | +0.63% | 1.04 | 0.95% |
| 2025-09-19 | 20.61 | 20.87 | 20.48 | 20.76 | +0.19% | 0.94 | 0.87% |
| 2025-09-18 | 21.08 | 21.23 | 20.54 | 20.72 | -1.71% | 1.19 | 1.09% |