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 |
|---|
| 2025-08-01 | 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% |
| 2025-05-26 | 21.01 | 21.13 | 0.05 | 0.24% | 20.90 | 21.60 | 67980 | 14443.97 | 1.31% |
| 2025-05-23 | 21.53 | 21.08 | -0.52 | -2.41% | 21.07 | 21.86 | 86690 | 18613.46 | 1.67% |
| 2025-05-22 | 21.50 | 21.60 | -0.22 | -1.01% | 21.38 | 22.10 | 132449 | 28785.95 | 2.55% |
| 2025-05-21 | 20.40 | 21.82 | 1.36 | 6.65% | 20.30 | 21.95 | 225532 | 48241.78 | 4.35% |
| 2025-05-20 | 20.01 | 20.46 | 0.37 | 1.84% | 19.97 | 20.75 | 83234 | 16934.37 | 1.61% |
| 2025-05-19 | 20.07 | 20.09 | -0.37 | -1.81% | 19.80 | 20.46 | 76431 | 15323.51 | 1.47% |
| 2025-05-16 | 19.64 | 20.46 | 0.86 | 4.39% | 19.52 | 21.15 | 147299 | 30004.44 | 2.84% |
| 2025-05-15 | 19.71 | 19.60 | -0.11 | -0.56% | 19.51 | 19.74 | 36388 | 7149.38 | 0.70% |
| 2025-05-14 | 19.75 | 19.71 | 0.01 | 0.05% | 19.48 | 19.82 | 35869 | 7047.18 | 0.69% |
| 2025-05-13 | 20.06 | 19.70 | 0.02 | 0.10% | 19.68 | 20.06 | 39572 | 7837.92 | 0.76% |
| 2025-05-12 | 19.55 | 19.68 | 0.29 | 1.50% | 19.52 | 19.72 | 35240 | 6916.94 | 0.68% |
| 2025-05-09 | 19.61 | 19.39 | -0.22 | -1.12% | 19.31 | 19.65 | 30303 | 5891.65 | 0.58% |
| 2025-05-08 | 19.41 | 19.61 | 0.13 | 0.67% | 19.37 | 19.63 | 37640 | 7359.73 | 0.73% |
| 2025-05-07 | 19.62 | 19.48 | 0.22 | 1.14% | 19.35 | 20.31 | 89791 | 17725.66 | 1.73% |
| 2025-05-06 | 18.94 | 19.26 | 0.47 | 2.50% | 18.93 | 19.26 | 44457 | 8499.97 | 0.86% |
| 2025-04-30 | 18.80 | 18.79 | 0.03 | 0.16% | 18.68 | 18.94 | 34448 | 6485.90 | 0.66% |
| 2025-04-29 | 18.88 | 18.76 | -0.05 | -0.27% | 18.70 | 18.93 | 32798 | 6156.33 | 0.63% |
| 2025-04-28 | 19.25 | 18.81 | -0.50 | -2.59% | 18.74 | 19.28 | 59455 | 11246.58 | 1.15% |
| 2025-04-25 | 19.39 | 19.31 | -0.08 | -0.41% | 19.25 | 19.50 | 34977 | 6765.77 | 0.67% |
| 2025-04-24 | 19.50 | 19.39 | -0.69 | -3.44% | 19.09 | 19.72 | 88639 | 17224.65 | 1.71% |
| 2025-04-23 | 19.98 | 20.08 | 0.31 | 1.57% | 19.84 | 20.16 | 49988 | 9994.87 | 0.96% |
| 2025-04-22 | 19.61 | 19.77 | 0.06 | 0.30% | 19.59 | 19.96 | 32535 | 6451.27 | 0.63% |
| 2025-04-21 | 19.53 | 19.71 | 0.19 | 0.97% | 19.40 | 19.73 | 30369 | 5969.18 | 0.59% |
| 2025-04-18 | 19.49 | 19.52 | 0.16 | 0.83% | 19.38 | 19.87 | 39862 | 7800.59 | 0.77% |
| 2025-04-17 | 19.24 | 19.36 | -0.04 | -0.21% | 19.14 | 19.63 | 37792 | 7339.03 | 0.73% |
| 2025-04-16 | 19.38 | 19.40 | -0.13 | -0.67% | 18.98 | 19.53 | 48940 | 9427.23 | 0.94% |
| 2025-04-15 | 19.86 | 19.53 | -0.25 | -1.26% | 19.48 | 19.99 | 58644 | 11527.44 | 1.13% |
| 2025-04-14 | 19.72 | 19.78 | 0.60 | 3.13% | 19.70 | 20.48 | 114580 | 22864.17 | 2.21% |
| 2025-04-11 | 18.88 | 19.18 | 0.14 | 0.74% | 18.85 | 19.38 | 58638 | 11249.21 | 1.13% |
| 2025-04-10 | 19.14 | 19.04 | 0.39 | 2.09% | 19.04 | 19.55 | 85708 | 16535.22 | 1.65% |
| 2025-04-09 | 18.49 | 18.65 | 0.10 | 0.54% | 17.35 | 18.71 | 102861 | 18606.42 | 1.98% |
| 2025-04-08 | 19.41 | 18.55 | -1.43 | -7.16% | 18.21 | 19.82 | 152524 | 28725.03 | 2.94% |
深证大盘股票行情在线 K线走势图
