江铃汽车(000550)股票行情
江铃汽车(000550)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-09-16 | 21.11 | 20.95 | -0.17 | -0.80% | 20.77 | 21.13 | 43543 | 9108.51 | 0.84% |
| 2025-09-15 | 21.11 | 21.12 | 0.02 | 0.09% | 21.05 | 21.41 | 37324 | 7908.74 | 0.72% |
| 2025-09-12 | 21.26 | 21.10 | -0.24 | -1.12% | 21.05 | 21.75 | 64760 | 13838.18 | 1.25% |
| 2025-09-11 | 21.03 | 21.34 | 0.31 | 1.47% | 20.75 | 21.36 | 64131 | 13521.93 | 1.24% |
| 2025-09-10 | 21.29 | 21.03 | -0.33 | -1.54% | 21.02 | 21.40 | 43654 | 9250.08 | 0.84% |
| 2025-09-09 | 21.21 | 21.36 | 0.11 | 0.52% | 21.10 | 21.52 | 60814 | 12968.10 | 1.17% |
| 2025-09-08 | 21.36 | 21.25 | -0.10 | -0.47% | 20.92 | 21.36 | 64827 | 13700.32 | 1.25% |
| 2025-09-05 | 20.85 | 21.35 | 0.52 | 2.50% | 20.85 | 21.39 | 66096 | 13996.28 | 1.27% |
| 2025-09-04 | 20.82 | 20.83 | 0.11 | 0.53% | 20.50 | 21.10 | 60584 | 12616.69 | 1.17% |
| 2025-09-03 | 21.20 | 20.72 | -0.46 | -2.17% | 20.68 | 21.41 | 53068 | 11138.34 | 1.02% |
| 2025-09-02 | 21.64 | 21.18 | -0.49 | -2.26% | 20.99 | 21.64 | 71965 | 15264.53 | 1.39% |
| 2025-09-01 | 20.70 | 21.67 | 0.97 | 4.69% | 20.56 | 21.84 | 155213 | 33150.75 | 2.99% |
| 2025-08-29 | 20.61 | 20.70 | 0.14 | 0.68% | 20.41 | 20.95 | 63089 | 13077.19 | 1.22% |
| 2025-08-28 | 20.85 | 20.56 | -0.37 | -1.77% | 20.05 | 21.11 | 106661 | 21927.47 | 2.06% |
| 2025-08-27 | 21.17 | 20.93 | -0.11 | -0.52% | 20.90 | 22.12 | 141636 | 30454.96 | 2.73% |
| 2025-08-26 | 20.66 | 21.04 | 0.32 | 1.54% | 20.61 | 21.19 | 76355 | 15979.17 | 1.47% |
| 2025-08-25 | 20.80 | 20.72 | -0.09 | -0.43% | 20.60 | 20.88 | 66758 | 13825.93 | 1.29% |
| 2025-08-22 | 20.91 | 20.81 | 0.02 | 0.10% | 20.64 | 21.01 | 57117 | 11870.75 | 1.10% |
| 2025-08-21 | 20.91 | 20.79 | -0.13 | -0.62% | 20.65 | 20.92 | 54119 | 11249.07 | 1.04% |
| 2025-08-20 | 20.80 | 20.92 | 0.09 | 0.43% | 20.41 | 20.92 | 71028 | 14743.81 | 1.37% |
| 2025-08-19 | 21.27 | 21.54 | 0.24 | 1.13% | 21.27 | 21.55 | 63829 | 13712.65 | 1.23% |
| 2025-08-18 | 21.29 | 21.30 | 0.13 | 0.61% | 21.20 | 21.42 | 48173 | 10276.42 | 0.93% |
| 2025-08-15 | 20.87 | 21.17 | 0.26 | 1.24% | 20.87 | 21.20 | 39405 | 8317.18 | 0.76% |
| 2025-08-14 | 21.50 | 20.91 | -0.33 | -1.55% | 20.88 | 21.56 | 57005 | 12034.83 | 1.10% |
| 2025-08-13 | 21.10 | 21.24 | 0.24 | 1.14% | 21.01 | 21.30 | 58992 | 12493.73 | 1.14% |
| 2025-08-12 | 20.98 | 21.00 | 0.05 | 0.24% | 20.88 | 21.06 | 41893 | 8787.18 | 0.81% |
| 2025-08-11 | 20.99 | 20.95 | -0.02 | -0.10% | 20.90 | 21.05 | 44114 | 9250.74 | 0.85% |
| 2025-08-08 | 21.11 | 20.97 | -0.17 | -0.80% | 20.87 | 21.13 | 36805 | 7712.18 | 0.71% |
| 2025-08-07 | 21.31 | 21.14 | -0.15 | -0.70% | 21.12 | 21.35 | 36060 | 7642.52 | 0.70% |
| 2025-08-06 | 21.40 | 21.29 | -0.17 | -0.79% | 21.21 | 21.49 | 39140 | 8324.02 | 0.75% |
| 2025-08-05 | 21.19 | 21.46 | 0.28 | 1.32% | 21.15 | 21.52 | 31394 | 6720.36 | 0.61% |
| 2025-08-04 | 21.15 | 21.18 | -0.07 | -0.33% | 21.03 | 21.25 | 28660 | 6050.00 | 0.55% |
| 2025-08-01 | 21.14 | 21.25 | 0.10 | 0.47% | 21.09 | 21.44 | 21812 | 4638.26 | 0.42% |
| 2025-07-31 | 21.49 | 21.15 | -0.39 | -1.81% | 21.03 | 21.53 | 42127 | 8946.26 | 0.81% |
| 2025-07-30 | 21.63 | 21.54 | -0.17 | -0.78% | 21.42 | 21.78 | 35680 | 7701.45 | 0.69% |
| 2025-07-29 | 21.78 | 21.71 | -0.09 | -0.41% | 21.33 | 21.88 | 44842 | 9662.72 | 0.86% |
| 2025-07-28 | 22.16 | 21.80 | -0.34 | -1.54% | 21.77 | 22.30 | 43223 | 9478.88 | 0.83% |
| 2025-07-25 | 21.76 | 22.14 | 0.44 | 2.03% | 21.65 | 22.45 | 76269 | 16934.43 | 1.47% |
| 2025-07-24 | 21.84 | 21.70 | -0.15 | -0.69% | 21.62 | 21.84 | 49787 | 10807.13 | 0.96% |
| 2025-07-23 | 21.34 | 21.85 | 0.52 | 2.44% | 21.33 | 22.15 | 121960 | 26676.16 | 2.35% |
| 2025-07-22 | 20.80 | 21.33 | 0.52 | 2.50% | 20.77 | 21.50 | 89247 | 18948.80 | 1.72% |
| 2025-07-21 | 20.59 | 20.81 | 0.21 | 1.02% | 20.59 | 20.91 | 44301 | 9205.19 | 0.85% |
| 2025-07-18 | 20.70 | 20.60 | -0.06 | -0.29% | 20.57 | 20.71 | 36562 | 7537.36 | 0.71% |
| 2025-07-17 | 20.60 | 20.66 | 0.08 | 0.39% | 20.48 | 20.67 | 34290 | 7056.08 | 0.66% |
| 2025-07-16 | 20.47 | 20.58 | 0.11 | 0.54% | 20.40 | 20.66 | 28759 | 5912.15 | 0.55% |
| 2025-07-15 | 20.46 | 20.47 | -0.08 | -0.39% | 20.33 | 20.60 | 29521 | 6036.93 | 0.57% |
| 2025-07-14 | 20.65 | 20.55 | -0.10 | -0.48% | 20.53 | 20.67 | 23565 | 4849.44 | 0.45% |
| 2025-07-11 | 20.51 | 20.65 | 0.14 | 0.68% | 20.42 | 20.77 | 46268 | 9519.96 | 0.89% |
| 2025-07-10 | 20.37 | 20.51 | 0.13 | 0.64% | 20.27 | 20.51 | 25519 | 5213.14 | 0.49% |
| 2025-07-09 | 20.48 | 20.38 | -0.10 | -0.49% | 20.34 | 20.56 | 28332 | 5803.50 | 0.55% |
| 2025-07-08 | 20.33 | 20.48 | 0.14 | 0.69% | 20.30 | 20.50 | 25133 | 5138.25 | 0.48% |
| 2025-07-07 | 20.40 | 20.34 | -0.06 | -0.29% | 20.25 | 20.44 | 17373 | 3529.14 | 0.34% |
| 2025-07-04 | 20.38 | 20.40 | -0.14 | -0.68% | 20.36 | 20.54 | 30028 | 6137.45 | 0.58% |
| 2025-07-03 | 20.30 | 20.54 | 0.29 | 1.43% | 20.30 | 20.95 | 65816 | 13615.57 | 1.27% |
| 2025-07-02 | 20.25 | 20.25 | -0.06 | -0.30% | 20.15 | 20.31 | 22900 | 4633.18 | 0.44% |
| 2025-07-01 | 20.40 | 20.31 | -0.02 | -0.10% | 20.21 | 20.41 | 25402 | 5159.26 | 0.49% |
| 2025-06-30 | 20.33 | 20.33 | 0.00 | 0.00% | 20.27 | 20.41 | 26392 | 5366.37 | 0.51% |
| 2025-06-27 | 20.27 | 20.33 | 0.14 | 0.69% | 20.20 | 20.42 | 34302 | 6979.73 | 0.66% |
| 2025-06-26 | 20.35 | 20.19 | -0.16 | -0.79% | 20.18 | 20.40 | 35127 | 7122.60 | 0.68% |
| 2025-06-25 | 20.33 | 20.35 | 0.05 | 0.25% | 20.15 | 20.37 | 35948 | 7281.62 | 0.69% |
| 2025-06-24 | 20.22 | 20.30 | 0.27 | 1.35% | 20.20 | 20.39 | 39835 | 8092.71 | 0.77% |
| 2025-06-23 | 19.96 | 20.03 | -0.03 | -0.15% | 19.80 | 20.07 | 27230 | 5430.01 | 0.53% |
| 2025-06-20 | 19.95 | 20.06 | 0.01 | 0.05% | 19.92 | 20.22 | 24293 | 4868.36 | 0.47% |
| 2025-06-19 | 20.05 | 20.05 | -0.03 | -0.15% | 19.92 | 20.11 | 30064 | 6015.59 | 0.58% |
| 2025-06-18 | 20.24 | 20.08 | -0.25 | -1.23% | 19.97 | 20.25 | 28649 | 5757.88 | 0.55% |
| 2025-06-17 | 20.19 | 20.33 | 0.06 | 0.30% | 20.11 | 20.38 | 30273 | 6145.49 | 0.58% |
| 2025-06-16 | 20.02 | 20.27 | 0.23 | 1.15% | 19.91 | 20.35 | 53760 | 10855.08 | 1.04% |
| 2025-06-13 | 19.91 | 20.04 | 0.02 | 0.10% | 19.86 | 20.13 | 59055 | 11819.37 | 1.14% |
| 2025-06-12 | 20.15 | 20.02 | -0.18 | -0.89% | 19.98 | 20.18 | 61212 | 12262.38 | 1.18% |
| 2025-06-11 | 20.16 | 20.20 | 0.03 | 0.15% | 20.09 | 20.35 | 48976 | 9887.53 | 0.94% |
| 2025-06-10 | 20.32 | 20.17 | -0.14 | -0.69% | 20.00 | 20.45 | 52609 | 10611.33 | 1.01% |
| 2025-06-09 | 20.29 | 20.31 | 0.04 | 0.20% | 20.22 | 20.48 | 49717 | 10108.76 | 0.96% |
| 2025-06-06 | 20.63 | 20.27 | -0.33 | -1.60% | 20.15 | 20.69 | 56416 | 11457.73 | 1.09% |
| 2025-06-05 | 20.72 | 20.60 | -0.08 | -0.39% | 20.52 | 20.75 | 43238 | 8917.12 | 0.83% |
| 2025-06-04 | 20.78 | 20.68 | -0.08 | -0.39% | 20.52 | 20.90 | 44861 | 9284.07 | 0.87% |
| 2025-06-03 | 21.21 | 20.76 | -0.72 | -3.35% | 20.68 | 21.41 | 81752 | 17016.55 | 1.58% |
| 2025-05-30 | 22.10 | 21.48 | -0.63 | -2.85% | 21.38 | 22.80 | 131893 | 28919.77 | 2.54% |
| 2025-05-29 | 20.80 | 22.11 | 1.17 | 5.59% | 20.80 | 22.40 | 141304 | 30793.66 | 2.73% |
| 2025-05-28 | 21.51 | 20.94 | 0.10 | 0.48% | 20.88 | 22.00 | 89354 | 19072.60 | 1.72% |
| 2025-05-27 | 21.02 | 20.84 | -0.29 | -1.37% | 20.72 | 21.57 | 47555 | 9996.63 | 0.92% |
深证大盘股票行情在线 K线走势图
