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(%)
2020-06-02	12.03	12.29	12.00	12.18	0.15	1.25	51,789	6,279	2.41	1.00
2020-06-01	11.80	12.10	11.80	12.03	0.24	2.04	54,797	6,569	2.54	1.06
2020-05-29	11.98	12.11	11.78	11.79	-0.18	-1.50	60,079	7,148	2.76	1.16
2020-05-28	11.84	12.50	11.84	11.97	0.00	0.00	96,081	11,681	5.51	1.85
2020-05-27	11.68	12.08	11.46	11.97	0.33	2.84	65,359	7,731	5.33	1.26
2020-05-26	11.54	11.66	11.42	11.64	0.21	1.84	25,011	2,887	2.10	0.48
2020-05-25	11.62	11.62	11.42	11.43	-0.13	-1.12	25,358	2,914	1.73	0.49
2020-05-22	11.57	11.73	11.49	11.56	0.00	0.00	29,084	3,375	2.08	0.56
2020-05-21	11.75	11.80	11.53	11.56	-0.15	-1.28	26,505	3,084	2.31	0.51
2020-05-20	11.70	11.86	11.65	11.71	-0.05	-0.43	35,709	4,198	1.79	0.69
2020-05-19	11.80	11.88	11.70	11.76	0.00	0.00	33,334	3,922	1.53	0.64
2020-05-18	11.66	11.83	11.50	11.76	0.09	0.77	44,124	5,175	2.83	0.85
2020-05-15	11.88	11.95	11.66	11.67	-0.16	-1.35	33,919	3,989	2.45	0.65
2020-05-14	12.09	12.09	11.81	11.83	-0.23	-1.91	29,439	3,509	2.32	0.57
2020-05-13	12.19	12.19	11.97	12.06	-0.12	-0.99	35,663	4,302	1.81	0.69
2020-05-12	12.42	12.47	12.10	12.18	-0.22	-1.77	38,650	4,738	2.98	0.75
2020-05-11	12.32	12.60	12.32	12.40	0.07	0.57	51,531	6,412	2.27	0.99
2020-05-08	12.22	12.37	12.16	12.33	0.16	1.31	58,495	7,176	1.73	1.13
2020-05-07	12.00	12.29	11.90	12.17	0.21	1.76	60,034	7,269	3.26	1.16
2020-05-06	11.73	12.00	11.61	11.96	0.19	1.61	43,945	5,221	3.31	0.85
2020-04-30	11.48	11.80	11.47	11.77	0.33	2.88	36,851	4,309	2.88	0.71
2020-04-29	11.39	11.51	11.27	11.44	0.05	0.44	31,059	3,538	2.11	0.60
2020-04-28	11.79	11.83	11.22	11.39	-0.37	-3.15	49,155	5,619	5.19	0.95
2020-04-27	11.83	11.89	11.71	11.76	-0.15	-1.26	29,286	3,450	1.51	0.56
2020-04-24	11.95	12.17	11.82	11.91	-0.06	-0.50	29,848	3,577	2.92	0.58
2020-04-23	12.10	12.18	11.88	11.97	-0.03	-0.25	26,084	3,132	2.50	0.50
2020-04-22	11.78	12.04	11.75	12.00	0.10	0.84	22,299	2,658	2.44	0.43
2020-04-21	12.17	12.17	11.79	11.90	-0.34	-2.78	42,689	5,087	3.10	0.82
2020-04-20	12.31	12.31	12.13	12.24	-0.07	-0.57	27,281	3,328	1.46	0.53
2020-04-17	12.36	12.46	12.25	12.31	-0.05	-0.40	34,473	4,263	1.70	0.66
2020-04-16	12.15	12.39	12.08	12.36	0.11	0.90	37,836	4,645	2.53	0.73
2020-04-15	12.34	12.54	12.20	12.25	-0.08	-0.65	44,442	5,490	2.76	0.86
2020-04-14	12.18	12.36	12.09	12.33	0.02	0.16	38,655	4,729	2.19	0.75
2020-04-13	12.05	12.59	11.82	12.31	0.26	2.16	56,404	6,889	6.39	1.09
2020-04-10	12.42	12.47	12.01	12.05	-0.30	-2.43	44,314	5,384	3.72	0.85
2020-04-09	12.43	12.53	12.32	12.35	-0.03	-0.24	38,729	4,812	1.70	0.75
2020-04-08	12.55	12.55	12.29	12.38	-0.19	-1.51	38,518	4,776	2.07	0.74
2020-04-07	12.20	12.69	12.13	12.57	0.50	4.14	80,618	9,986	4.64	1.55
2020-04-03	12.31	12.38	12.03	12.07	0.31	2.64	93,376	11,356	2.98	1.80
2020-04-02	11.51	11.76	11.34	11.76	0.21	1.82	36,835	4,242	3.64	0.71
2020-04-01	11.80	12.05	11.50	11.55	-0.16	-1.37	57,030	6,695	4.70	1.10

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