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 |
|---|
| 2026-03-25 | 16.91 | 17.24 | 0.35 | 2.07% | 16.82 | 17.33 | 26311 | 4503.05 | 0.51% |
| 2026-03-24 | 16.70 | 16.89 | 0.34 | 2.05% | 16.52 | 16.93 | 32391 | 5419.77 | 0.62% |
| 2026-03-23 | 17.24 | 16.55 | -0.86 | -4.94% | 16.51 | 17.24 | 64455 | 10804.38 | 1.24% |
| 2026-03-20 | 17.60 | 17.41 | -0.19 | -1.08% | 17.40 | 17.73 | 37836 | 6637.28 | 0.73% |
| 2026-03-19 | 17.77 | 17.60 | -0.29 | -1.62% | 17.50 | 17.85 | 49630 | 8748.87 | 0.96% |
| 2026-03-18 | 18.25 | 17.89 | -0.36 | -1.97% | 17.81 | 18.81 | 90592 | 16482.22 | 1.75% |
| 2026-03-17 | 18.05 | 18.25 | 0.24 | 1.33% | 17.98 | 18.52 | 63509 | 11660.90 | 1.22% |
| 2026-03-16 | 17.88 | 18.01 | 0.11 | 0.61% | 17.80 | 18.06 | 29074 | 5213.00 | 0.56% |
| 2026-03-13 | 18.09 | 17.90 | -0.17 | -0.94% | 17.85 | 18.19 | 30005 | 5410.09 | 0.58% |
| 2026-03-12 | 18.10 | 18.07 | -0.13 | -0.71% | 18.05 | 18.21 | 23416 | 4244.05 | 0.45% |
| 2026-03-11 | 18.05 | 18.20 | 0.21 | 1.17% | 17.86 | 18.23 | 36330 | 6560.47 | 0.70% |
| 2026-03-10 | 17.88 | 17.99 | 0.21 | 1.18% | 17.85 | 17.99 | 19592 | 3513.42 | 0.38% |
| 2026-03-09 | 18.00 | 17.78 | -0.30 | -1.66% | 17.70 | 18.05 | 35501 | 6323.32 | 0.68% |
| 2026-03-06 | 17.84 | 18.08 | 0.23 | 1.29% | 17.75 | 18.10 | 26508 | 4774.97 | 0.51% |
| 2026-03-05 | 17.75 | 17.85 | 0.23 | 1.31% | 17.65 | 18.08 | 46368 | 8309.44 | 0.89% |
| 2026-03-04 | 17.90 | 17.62 | -0.36 | -2.00% | 17.45 | 18.00 | 55393 | 9786.59 | 1.07% |
| 2026-03-03 | 18.36 | 17.98 | -0.41 | -2.23% | 17.93 | 18.60 | 61199 | 11111.10 | 1.18% |
| 2026-03-02 | 18.46 | 18.39 | -0.25 | -1.34% | 18.15 | 18.63 | 54153 | 9934.52 | 1.04% |
| 2026-02-27 | 18.37 | 18.64 | 0.26 | 1.41% | 18.28 | 18.76 | 41376 | 7689.92 | 0.80% |
| 2026-02-26 | 18.60 | 18.38 | -0.17 | -0.92% | 18.30 | 18.60 | 36313 | 6679.96 | 0.70% |
| 2026-02-25 | 18.38 | 18.55 | 0.21 | 1.15% | 18.33 | 18.78 | 74548 | 13895.12 | 1.44% |
| 2026-02-24 | 18.06 | 18.34 | 0.41 | 2.29% | 17.96 | 18.38 | 54939 | 9994.18 | 1.06% |
| 2026-02-13 | 18.05 | 17.93 | -0.12 | -0.66% | 17.92 | 18.10 | 32060 | 5783.16 | 0.62% |
| 2026-02-12 | 17.99 | 18.05 | 0.05 | 0.28% | 17.88 | 18.15 | 32512 | 5857.54 | 0.63% |
| 2026-02-11 | 17.98 | 18.00 | 0.04 | 0.22% | 17.92 | 18.07 | 21552 | 3882.25 | 0.42% |
| 2026-02-10 | 17.90 | 17.96 | 0.07 | 0.39% | 17.86 | 17.98 | 19824 | 3554.54 | 0.38% |
| 2026-02-09 | 17.91 | 17.89 | 0.09 | 0.51% | 17.83 | 18.02 | 26523 | 4749.43 | 0.51% |
| 2026-02-06 | 17.86 | 17.80 | -0.15 | -0.84% | 17.80 | 17.98 | 33591 | 6007.01 | 0.65% |
| 2026-02-05 | 17.85 | 17.95 | 0.05 | 0.28% | 17.81 | 18.03 | 35592 | 6376.50 | 0.69% |
| 2026-02-04 | 17.80 | 17.90 | 0.12 | 0.67% | 17.73 | 17.92 | 41048 | 7320.54 | 0.79% |
| 2026-02-03 | 17.88 | 17.78 | -0.04 | -0.22% | 17.66 | 17.99 | 49732 | 8830.15 | 0.96% |
| 2026-02-02 | 18.01 | 17.82 | -0.27 | -1.49% | 17.81 | 18.23 | 60192 | 10843.66 | 1.16% |
| 2026-01-30 | 18.31 | 18.09 | -0.25 | -1.36% | 18.01 | 18.38 | 56223 | 10224.62 | 1.08% |
| 2026-01-29 | 18.58 | 18.34 | -0.33 | -1.77% | 18.21 | 18.64 | 67980 | 12504.78 | 1.31% |
| 2026-01-28 | 18.34 | 18.67 | 0.26 | 1.41% | 18.28 | 18.96 | 86099 | 16047.00 | 1.66% |
| 2026-01-27 | 18.32 | 18.41 | 0.00 | 0.00% | 18.06 | 18.62 | 73624 | 13489.86 | 1.42% |
| 2026-01-26 | 18.22 | 18.41 | 0.33 | 1.83% | 18.01 | 18.43 | 87076 | 15904.99 | 1.68% |
| 2026-01-23 | 18.07 | 18.08 | -0.03 | -0.17% | 18.03 | 18.15 | 35399 | 6403.20 | 0.68% |
| 2026-01-22 | 17.97 | 18.11 | 0.14 | 0.78% | 17.96 | 18.14 | 37299 | 6725.17 | 0.72% |
| 2026-01-21 | 18.08 | 17.97 | -0.17 | -0.94% | 17.95 | 18.15 | 37166 | 6697.38 | 0.72% |
| 2026-01-20 | 18.18 | 18.14 | -0.02 | -0.11% | 18.05 | 18.21 | 35626 | 6460.78 | 0.69% |
| 2026-01-19 | 18.03 | 18.16 | 0.13 | 0.72% | 17.95 | 18.26 | 36678 | 6665.20 | 0.71% |
| 2026-01-16 | 18.15 | 18.03 | -0.06 | -0.33% | 17.95 | 18.17 | 33080 | 5965.04 | 0.64% |
| 2026-01-15 | 18.04 | 18.09 | 0.08 | 0.44% | 17.97 | 18.21 | 29781 | 5392.35 | 0.57% |
| 2026-01-14 | 18.18 | 18.01 | -0.18 | -0.99% | 17.89 | 18.30 | 50337 | 9115.12 | 0.97% |
| 2026-01-13 | 18.38 | 18.19 | -0.15 | -0.82% | 18.15 | 18.43 | 46234 | 8464.59 | 0.89% |
| 2026-01-12 | 18.25 | 18.34 | 0.13 | 0.71% | 18.16 | 18.34 | 42173 | 7698.92 | 0.81% |
| 2026-01-09 | 18.20 | 18.21 | 0.00 | 0.00% | 18.09 | 18.34 | 46456 | 8446.09 | 0.90% |
| 2026-01-08 | 18.27 | 18.21 | -0.05 | -0.27% | 18.17 | 18.27 | 31476 | 5731.22 | 0.61% |
| 2026-01-07 | 18.54 | 18.26 | -0.28 | -1.51% | 18.20 | 18.54 | 46638 | 8545.25 | 0.90% |
| 2026-01-06 | 18.47 | 18.54 | 0.12 | 0.65% | 18.43 | 18.68 | 46792 | 8674.66 | 0.90% |
| 2026-01-05 | 18.65 | 18.42 | -0.18 | -0.97% | 18.35 | 18.77 | 46922 | 8651.51 | 0.91% |
| 2025-12-31 | 19.05 | 18.60 | -0.42 | -2.21% | 18.59 | 19.18 | 44156 | 8306.93 | 0.85% |
| 2025-12-30 | 18.85 | 19.02 | 0.17 | 0.90% | 18.76 | 19.20 | 40733 | 7768.36 | 0.79% |
| 2025-12-29 | 18.73 | 18.85 | 0.07 | 0.37% | 18.69 | 18.95 | 27326 | 5153.91 | 0.53% |
| 2025-12-26 | 18.65 | 18.78 | 0.14 | 0.75% | 18.60 | 18.87 | 31746 | 5967.42 | 0.61% |
| 2025-12-25 | 18.64 | 18.64 | 0.03 | 0.16% | 18.52 | 18.69 | 15226 | 2838.26 | 0.29% |
| 2025-12-24 | 18.56 | 18.61 | 0.06 | 0.32% | 18.51 | 18.69 | 17402 | 3238.11 | 0.34% |
| 2025-12-23 | 18.69 | 18.55 | -0.15 | -0.80% | 18.53 | 18.76 | 16558 | 3079.36 | 0.32% |
| 2025-12-22 | 18.52 | 18.70 | 0.18 | 0.97% | 18.52 | 18.85 | 29992 | 5621.98 | 0.58% |
| 2025-12-19 | 18.37 | 18.52 | 0.23 | 1.26% | 18.29 | 18.64 | 29111 | 5396.32 | 0.56% |
| 2025-12-18 | 18.56 | 18.29 | -0.27 | -1.45% | 18.29 | 18.56 | 24201 | 4453.36 | 0.47% |
| 2025-12-17 | 18.42 | 18.56 | 0.11 | 0.60% | 18.38 | 18.60 | 25449 | 4705.56 | 0.49% |
| 2025-12-16 | 18.56 | 18.45 | 0.05 | 0.27% | 18.31 | 18.60 | 29071 | 5363.00 | 0.56% |
| 2025-12-15 | 18.50 | 18.40 | -0.11 | -0.59% | 18.25 | 18.50 | 26305 | 4836.38 | 0.51% |
| 2025-12-12 | 17.81 | 18.51 | 0.68 | 3.81% | 17.70 | 18.70 | 72473 | 13307.20 | 1.40% |
| 2025-12-11 | 17.95 | 17.83 | -0.14 | -0.78% | 17.80 | 18.05 | 17089 | 3061.04 | 0.33% |
| 2025-12-10 | 17.99 | 17.97 | -0.01 | -0.06% | 17.78 | 18.08 | 37303 | 6684.05 | 0.72% |
| 2025-12-09 | 18.47 | 17.98 | -0.51 | -2.76% | 17.94 | 18.47 | 50793 | 9244.03 | 0.98% |
| 2025-12-08 | 18.78 | 18.49 | -0.24 | -1.28% | 18.48 | 18.79 | 40897 | 7600.85 | 0.79% |
| 2025-12-05 | 18.71 | 18.73 | 0.01 | 0.05% | 18.57 | 18.78 | 20986 | 3913.20 | 0.40% |
| 2025-12-04 | 18.62 | 18.72 | 0.06 | 0.32% | 18.48 | 18.75 | 19339 | 3604.70 | 0.37% |
| 2025-12-03 | 18.80 | 18.66 | -0.14 | -0.74% | 18.60 | 18.83 | 17193 | 3212.85 | 0.33% |
| 2025-12-02 | 18.74 | 18.80 | 0.03 | 0.16% | 18.69 | 18.86 | 17268 | 3244.31 | 0.33% |
| 2025-12-01 | 18.87 | 18.77 | -0.07 | -0.37% | 18.68 | 18.91 | 26581 | 4992.85 | 0.51% |
| 2025-11-28 | 18.74 | 18.84 | 0.15 | 0.80% | 18.57 | 18.85 | 14315 | 2681.06 | 0.28% |
| 2025-11-27 | 18.71 | 18.69 | 0.03 | 0.16% | 18.60 | 18.80 | 14175 | 2651.21 | 0.27% |
| 2025-11-26 | 18.90 | 18.66 | -0.24 | -1.27% | 18.65 | 18.97 | 19771 | 3721.79 | 0.38% |
| 2025-11-25 | 18.78 | 18.90 | 0.20 | 1.07% | 18.67 | 18.98 | 23279 | 4400.27 | 0.45% |
| 2025-11-24 | 18.67 | 18.70 | 0.03 | 0.16% | 18.55 | 18.78 | 19667 | 3670.65 | 0.38% |
深证大盘股票行情在线 K线走势图
江铃汽车(000550)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
