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(%)
2021-02-26	20.80	20.94	19.89	20.27	-1.12	-5.24	157,757	32,193	4.91	3.04
2021-02-25	21.71	21.80	20.55	21.39	-0.99	-4.42	217,286	46,241	5.59	4.19
2021-02-24	20.50	22.39	20.30	22.38	2.03	9.98	338,864	74,524	10.27	6.54
2021-02-23	21.65	21.95	20.01	20.35	-0.55	-2.63	134,816	28,120	9.28	2.60
2021-02-22	20.73	21.50	20.50	20.90	0.18	0.87	157,373	32,979	4.83	3.04
2021-02-19	20.49	20.85	20.10	20.72	0.04	0.19	119,466	24,564	3.63	2.30
2021-02-18	19.99	21.04	19.66	20.68	0.99	5.03	154,658	31,437	7.01	2.98
2021-02-10	19.50	20.35	19.40	19.69	0.19	0.97	100,890	20,059	4.87	1.95
2021-02-09	19.30	19.70	18.83	19.50	0.36	1.88	75,213	14,578	4.55	1.45
2021-02-08	18.67	19.73	18.30	19.14	0.44	2.35	84,575	16,176	7.65	1.63
2021-02-05	19.78	19.80	18.69	18.70	-1.39	-6.92	104,298	20,126	5.53	2.01
2021-02-04	19.27	20.40	19.08	20.09	0.48	2.45	141,264	27,847	6.73	2.72
2021-02-03	19.64	20.78	19.41	19.61	-0.21	-1.06	228,864	45,888	6.91	4.41
2021-02-02	18.30	19.82	18.30	19.82	1.80	9.99	125,264	24,293	8.44	2.42
2021-02-01	18.08	18.23	17.72	18.02	0.02	0.11	58,491	10,470	2.83	1.13
2021-01-29	18.30	18.50	17.80	18.00	-0.33	-1.80	79,698	14,362	3.82	1.54
2021-01-28	18.88	19.26	18.28	18.33	-1.19	-6.10	79,155	14,878	5.02	1.53
2021-01-27	18.60	19.52	18.05	19.52	0.89	4.78	104,327	19,533	7.89	2.01
2021-01-26	19.10	19.25	18.55	18.63	-0.72	-3.72	88,903	16,715	3.62	1.71
2021-01-25	19.83	20.39	19.30	19.35	-0.85	-4.21	145,445	28,604	5.40	2.81
2021-01-22	21.20	21.53	20.13	20.20	-0.38	-1.85	199,804	41,639	6.80	3.85
2021-01-21	20.01	21.00	19.36	20.58	-0.02	-0.10	157,804	31,692	7.96	3.04
2021-01-20	19.50	21.30	19.39	20.60	1.06	5.42	206,881	42,665	9.77	3.99
2021-01-19	18.68	19.57	18.20	19.54	0.87	4.66	140,734	26,521	7.34	2.71
2021-01-18	18.76	18.90	18.41	18.67	-0.08	-0.43	81,744	15,291	2.61	1.58
2021-01-15	18.20	18.88	17.96	18.75	0.56	3.08	105,127	19,333	5.06	2.03
2021-01-14	18.05	18.55	17.80	18.19	-0.12	-0.66	86,633	15,747	4.10	1.67
2021-01-13	18.83	19.30	18.24	18.31	-0.51	-2.71	120,673	22,607	5.63	2.33
2021-01-12	19.10	19.14	18.51	18.82	-0.47	-2.44	117,633	22,054	3.27	2.27
2021-01-11	19.13	19.80	18.64	19.29	0.17	0.89	147,872	28,520	6.07	2.85
2021-01-08	19.28	19.66	18.60	19.12	-0.26	-1.34	139,921	26,719	5.47	2.70
2021-01-07	19.29	19.47	18.67	19.38	0.19	0.99	166,139	31,779	4.17	3.20
2021-01-06	19.99	20.26	18.95	19.19	-0.51	-2.59	180,151	34,876	6.65	3.47
2021-01-05	20.45	20.84	19.58	19.70	-0.48	-2.38	181,304	36,204	6.24	3.50
2021-01-04	20.01	20.80	19.25	20.18	-0.46	-2.23	221,557	44,964	7.51	4.27

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