江铃汽车（000550）历史交易数据_股票行情

日期	开盘价	最高价	最低价	收盘价	涨跌额	涨跌幅(%)	成交量(手)	成交金额(万元)	振幅(%)	换手率(%)
2019-12-09	14.11	14.11	13.70	13.81	-0.31	-2.20	55,762	7,729	2.90	1.08
2019-12-06	14.10	14.28	13.92	14.12	0.01	0.07	30,156	4,244	2.55	0.58
2019-12-05	14.19	14.19	14.02	14.11	-0.01	-0.07	28,757	4,056	1.20	0.55
2019-12-04	14.31	14.65	14.06	14.12	-0.27	-1.88	46,445	6,625	4.10	0.90
2019-12-03	14.22	14.40	13.90	14.39	0.14	0.98	37,186	5,264	3.51	0.72
2019-12-02	14.22	14.55	14.05	14.25	0.02	0.14	35,039	5,002	3.51	0.68
2019-11-29	14.41	14.43	14.11	14.23	-0.16	-1.11	26,646	3,792	2.22	0.51
2019-11-28	14.00	14.52	14.00	14.39	0.32	2.27	39,487	5,654	3.70	0.76
2019-11-27	13.92	14.11	13.76	14.07	0.06	0.43	27,116	3,802	2.50	0.52
2019-11-26	14.09	14.22	13.90	14.01	-0.11	-0.78	19,720	2,761	2.27	0.38
2019-11-25	13.89	14.14	13.33	14.12	0.23	1.66	37,353	5,174	5.83	0.72
2019-11-22	14.20	14.27	13.85	13.89	-0.26	-1.84	29,341	4,120	2.97	0.57
2019-11-21	14.19	14.39	14.02	14.15	-0.16	-1.12	28,775	4,076	2.59	0.56
2019-11-20	14.71	14.74	14.30	14.31	-0.39	-2.65	26,926	3,879	2.99	0.52
2019-11-19	14.51	14.71	14.37	14.70	0.16	1.10	21,531	3,137	2.34	0.42
2019-11-18	14.34	14.64	14.26	14.54	0.20	1.39	21,390	3,090	2.65	0.41
2019-11-15	14.68	14.68	14.30	14.34	-0.29	-1.98	31,160	4,510	2.60	0.60
2019-11-14	14.96	14.96	14.50	14.63	-0.11	-0.75	35,812	5,264	3.12	0.69
2019-11-13	15.04	15.15	14.58	14.74	-0.21	-1.40	30,563	4,536	3.81	0.59
2019-11-12	15.28	15.35	14.82	14.95	-0.11	-0.73	38,749	5,843	3.52	0.75
2019-11-11	15.21	15.40	14.95	15.06	-0.24	-1.57	29,622	4,486	2.94	0.57
2019-11-08	14.90	15.62	14.75	15.30	0.55	3.73	65,918	10,040	5.90	1.27
2019-11-07	14.21	15.06	14.18	14.75	0.52	3.65	57,569	8,440	6.18	1.11
2019-11-06	14.52	14.81	14.07	14.23	-0.21	-1.45	64,926	9,392	5.12	1.25
2019-11-05	14.79	14.79	14.23	14.44	-0.27	-1.84	50,613	7,298	3.81	0.98
2019-11-04	15.33	15.43	14.56	14.71	-0.74	-4.79	64,760	9,639	5.63	1.25
2019-11-01	15.24	15.50	15.02	15.45	0.30	1.98	33,955	5,205	3.17	0.66
2019-10-31	15.12	15.33	14.94	15.15	0.02	0.13	24,486	3,711	2.58	0.47
2019-10-30	15.14	15.32	14.88	15.13	-0.07	-0.46	25,174	3,805	2.89	0.49
2019-10-29	15.58	15.58	15.17	15.20	-0.35	-2.25	20,747	3,179	2.64	0.40
2019-10-28	15.43	15.60	15.31	15.55	0.09	0.58	21,485	3,332	1.88	0.41
2019-10-25	15.60	15.60	15.19	15.46	-0.05	-0.32	24,243	3,731	2.64	0.47
2019-10-24	15.21	15.70	15.09	15.51	0.23	1.51	37,323	5,769	3.99	0.72
2019-10-23	15.15	15.77	15.15	15.28	0.35	2.34	42,711	6,587	4.15	0.82
2019-10-22	14.80	15.13	14.60	14.93	0.18	1.22	27,185	4,041	3.59	0.52
2019-10-21	14.74	14.78	14.41	14.75	0.03	0.20	13,914	2,025	2.51	0.27
2019-10-18	15.12	15.26	14.68	14.72	-0.55	-3.60	29,047	4,337	3.80	0.56
2019-10-17	15.28	15.38	15.04	15.27	0.13	0.86	22,195	3,374	2.25	0.43
2019-10-16	15.50	15.68	15.10	15.14	-0.36	-2.32	26,246	4,036	3.74	0.51
2019-10-15	15.95	15.95	15.45	15.50	-0.45	-2.82	31,746	4,961	3.13	0.61
2019-10-14	15.56	15.97	15.55	15.95	0.47	3.04	41,516	6,573	2.71	0.80
2019-10-11	15.70	15.75	15.33	15.48	-0.22	-1.40	34,324	5,317	2.68	0.66
2019-10-10	15.77	15.86	15.44	15.70	-0.02	-0.13	39,156	6,114	2.67	0.76
2019-10-09	15.96	15.96	15.40	15.72	-0.25	-1.57	36,973	5,786	3.51	0.71
2019-10-08	16.47	16.47	15.60	15.97	-0.27	-1.66	44,657	7,147	5.36	0.86

起始日期	上市日
截止日期	今日

江铃汽车 (000550)

江铃汽车(000550) 历史交易数据

收盘价	最高价	最低价	开盘价
前收盘	涨跌额	涨跌幅	换手率
成交量	成交金额	总市值	流通市值