江铃汽车(000550)股票信息
| 股票代码 | 000550 |
| 股票名称 | 江铃汽车 |
| 最新价/元 | 20.30 |
| 涨跌额/元 | 0.27 |
| 涨跌幅/% | 1.35 |
| 买入/元 | 20.30 |
| 卖出/元 | 20.31 |
| 昨收/元 | 20.03 |
| 今开/元 | 20.22 |
| 最高/元 | 20.39 |
| 最低/元 | 20.20 |
| 成交量/手 | 39835.02 |
| 成交额/万 | 8092.71 |
| 股净值/元 | 11.40 |
| 市净率 | 1.51 |
| 总市值/万 | 1752324.42 |
| 流通值/万 | 1052480.21 |
| 换手率/% | 0.77 |
| 入市日期 | 1993-12-01 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-06-24 16:16:18 |
江铃汽车(000550)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 20.22 | 20.30 | 0.27 | 1.35 | 39835.02 | 8092.71 | 0.77 |
| 2025-06-23 | 19.96 | 20.03 | -0.03 | -0.15 | 27230.00 | 5430.01 | 0.53 |
| 2025-06-20 | 19.95 | 20.06 | 0.01 | 0.05 | 24293.24 | 4868.36 | 0.47 |
| 2025-06-19 | 20.05 | 20.05 | -0.03 | -0.15 | 30064.48 | 6015.59 | 0.58 |
| 2025-06-18 | 20.24 | 20.08 | -0.25 | -1.23 | 28648.88 | 5757.88 | 0.55 |
| 2025-06-17 | 20.19 | 20.33 | 0.06 | 0.30 | 30272.98 | 6145.49 | 0.58 |
| 2025-06-16 | 20.02 | 20.27 | 0.23 | 1.15 | 53760.31 | 10855.08 | 1.04 |
| 2025-06-13 | 19.91 | 20.04 | 0.02 | 0.10 | 59054.73 | 11819.37 | 1.14 |
| 2025-06-12 | 20.15 | 20.02 | -0.18 | -0.89 | 61212.18 | 12262.38 | 1.18 |
| 2025-06-11 | 20.16 | 20.20 | 0.03 | 0.15 | 48976.08 | 9887.53 | 0.94 |
| 2025-06-10 | 20.32 | 20.17 | -0.14 | -0.69 | 52608.99 | 10611.33 | 1.01 |
| 2025-06-09 | 20.29 | 20.31 | 0.04 | 0.20 | 49716.59 | 10108.76 | 0.96 |
| 2025-06-06 | 20.63 | 20.27 | -0.33 | -1.60 | 56416.09 | 11457.73 | 1.09 |
| 2025-06-05 | 20.72 | 20.60 | -0.08 | -0.39 | 43238.00 | 8917.12 | 0.83 |
| 2025-06-04 | 20.78 | 20.68 | -0.08 | -0.39 | 44860.55 | 9284.07 | 0.87 |
| 2025-06-03 | 21.21 | 20.76 | -0.72 | -3.35 | 81752.00 | 17016.55 | 1.58 |
| 2025-05-30 | 22.10 | 21.48 | -0.63 | -2.85 | 131893.05 | 28919.77 | 2.54 |
| 2025-05-29 | 20.80 | 22.11 | 1.17 | 5.59 | 141303.81 | 30793.67 | 2.73 |
| 2025-05-28 | 21.51 | 20.94 | 0.10 | 0.48 | 89353.68 | 19072.60 | 1.72 |
| 2025-05-27 | 21.02 | 20.84 | -0.29 | -1.37 | 47555.15 | 9996.63 | 0.92 |
| 2025-05-26 | 21.01 | 21.13 | 0.05 | 0.24 | 67980.40 | 14443.97 | 1.31 |
| 2025-05-23 | 21.53 | 21.08 | -0.52 | -2.41 | 86689.82 | 18613.46 | 1.67 |
| 2025-05-22 | 21.50 | 21.60 | -0.22 | -1.01 | 132449.03 | 28785.95 | 2.55 |
| 2025-05-21 | 20.40 | 21.82 | 1.36 | 6.65 | 225532.22 | 48241.77 | 4.35 |
| 2025-05-20 | 20.01 | 20.46 | 0.37 | 1.84 | 83234.04 | 16934.37 | 1.61 |
| 2025-05-19 | 20.07 | 20.09 | -0.37 | -1.81 | 76431.30 | 15323.51 | 1.47 |
| 2025-05-16 | 19.64 | 20.46 | 0.86 | 4.39 | 147299.40 | 30004.44 | 2.84 |
| 2025-05-15 | 19.71 | 19.60 | -0.11 | -0.56 | 36387.50 | 7149.38 | 0.70 |
| 2025-05-14 | 19.75 | 19.71 | 0.01 | 0.05 | 35868.89 | 7047.18 | 0.69 |
| 2025-05-13 | 20.06 | 19.70 | 0.02 | 0.10 | 39572.00 | 7837.92 | 0.76 |
| 2025-05-12 | 19.55 | 19.68 | 0.29 | 1.50 | 35240.00 | 6916.94 | 0.68 |
| 2025-05-09 | 19.61 | 19.39 | -0.22 | -1.12 | 30303.00 | 5891.65 | 0.58 |
| 2025-05-08 | 19.41 | 19.61 | 0.13 | 0.67 | 37640.01 | 7359.73 | 0.73 |
| 2025-05-07 | 19.62 | 19.48 | 0.22 | 1.14 | 89791.00 | 17725.66 | 1.73 |
| 2025-05-06 | 18.94 | 19.26 | 0.47 | 2.50 | 44456.63 | 8499.97 | 0.86 |
| 2025-04-30 | 18.80 | 18.79 | 0.03 | 0.16 | 34448.02 | 6485.90 | 0.66 |
| 2025-04-29 | 18.88 | 18.76 | -0.05 | -0.27 | 32797.60 | 6156.33 | 0.63 |
| 2025-04-28 | 19.25 | 18.81 | -0.50 | -2.59 | 59454.75 | 11246.58 | 1.15 |
| 2025-04-25 | 19.39 | 19.31 | -0.08 | -0.41 | 34977.00 | 6765.77 | 0.67 |
| 2025-04-24 | 19.50 | 19.39 | -0.69 | -3.44 | 88639.28 | 17224.65 | 1.71 |
| 2025-04-23 | 19.98 | 20.08 | 0.31 | 1.57 | 49988.37 | 9994.87 | 0.96 |
| 2025-04-22 | 19.61 | 19.77 | 0.06 | 0.30 | 32535.00 | 6451.27 | 0.63 |
| 2025-04-21 | 19.53 | 19.71 | 0.19 | 0.97 | 30369.20 | 5969.18 | 0.59 |
| 2025-04-18 | 19.49 | 19.52 | 0.16 | 0.83 | 39861.67 | 7800.59 | 0.77 |
| 2025-04-17 | 19.24 | 19.36 | -0.04 | -0.21 | 37792.00 | 7339.03 | 0.73 |
| 2025-04-16 | 19.38 | 19.40 | -0.13 | -0.67 | 48939.57 | 9427.23 | 0.94 |
| 2025-04-15 | 19.86 | 19.53 | -0.25 | -1.26 | 58644.00 | 11527.44 | 1.13 |
| 2025-04-14 | 19.72 | 19.78 | 0.60 | 3.13 | 114579.74 | 22864.17 | 2.21 |
| 2025-04-11 | 18.88 | 19.18 | 0.14 | 0.74 | 58638.13 | 11249.20 | 1.13 |
| 2025-04-10 | 19.14 | 19.04 | 0.39 | 2.09 | 85708.06 | 16535.22 | 1.65 |
| 2025-04-09 | 18.49 | 18.65 | 0.10 | 0.54 | 102860.66 | 18606.42 | 1.98 |
| 2025-04-08 | 19.41 | 18.55 | -1.43 | -7.16 | 152524.06 | 28725.04 | 2.94 |
| 2025-04-07 | 20.00 | 19.98 | -2.22 | -10.00 | 63664.00 | 12785.63 | 1.23 |
| 2025-04-03 | 22.64 | 22.20 | -0.71 | -3.10 | 64009.95 | 14319.72 | 1.23 |
| 2025-04-02 | 22.55 | 22.91 | 0.37 | 1.64 | 85287.56 | 19405.58 | 1.65 |
| 2025-04-01 | 22.56 | 22.54 | -0.35 | -1.53 | 88651.95 | 20124.41 | 1.71 |
| 2025-03-31 | 23.19 | 22.89 | -0.02 | -0.09 | 114425.11 | 26438.54 | 2.21 |
| 2025-03-28 | 22.93 | 22.91 | -0.08 | -0.35 | 40036.01 | 9156.45 | 0.77 |
| 2025-03-27 | 23.00 | 22.99 | -0.19 | -0.82 | 42868.50 | 9850.70 | 0.83 |
| 2025-03-26 | 22.66 | 23.18 | 0.38 | 1.67 | 60328.00 | 13902.46 | 1.16 |
| 2025-03-25 | 22.78 | 22.80 | 0.09 | 0.40 | 38200.00 | 8696.16 | 0.74 |
| 2025-03-24 | 22.80 | 22.71 | -0.14 | -0.61 | 48298.00 | 10919.72 | 0.93 |
| 2025-03-21 | 23.00 | 22.85 | -0.25 | -1.08 | 62409.00 | 14310.05 | 1.20 |
| 2025-03-20 | 23.00 | 23.10 | -0.02 | -0.09 | 61535.37 | 14232.35 | 1.19 |
| 2025-03-19 | 23.11 | 23.12 | 0.18 | 0.79 | 68906.00 | 15937.73 | 1.33 |
| 2025-03-18 | 22.99 | 22.94 | 0.08 | 0.35 | 47910.00 | 10982.38 | 0.92 |
| 2025-03-17 | 22.71 | 22.86 | 0.28 | 1.24 | 66332.21 | 15155.87 | 1.28 |
| 2025-03-14 | 22.05 | 22.58 | 0.47 | 2.13 | 70885.59 | 15893.46 | 1.37 |
| 2025-03-13 | 22.46 | 22.11 | -0.34 | -1.51 | 49169.73 | 10890.69 | 0.95 |
| 2025-03-12 | 22.29 | 22.45 | 0.17 | 0.76 | 53530.86 | 12036.18 | 1.03 |
| 2025-03-11 | 22.10 | 22.28 | -0.04 | -0.18 | 38091.08 | 8432.37 | 0.73 |
| 2025-03-10 | 22.30 | 22.32 | 0.02 | 0.09 | 40236.65 | 8962.92 | 0.78 |
| 2025-03-07 | 22.35 | 22.30 | -0.12 | -0.54 | 50598.00 | 11280.19 | 0.98 |
| 2025-03-06 | 22.25 | 22.42 | 0.21 | 0.95 | 63495.65 | 14168.86 | 1.22 |
| 2025-03-05 | 22.28 | 22.21 | 0.05 | 0.23 | 35839.03 | 7935.40 | 0.69 |
| 2025-03-04 | 22.00 | 22.16 | 0.07 | 0.32 | 38975.75 | 8614.12 | 0.75 |
| 2025-03-03 | 22.28 | 22.09 | -0.12 | -0.54 | 54913.00 | 12262.65 | 1.06 |
| 2025-02-28 | 22.74 | 22.21 | -0.70 | -3.06 | 65511.73 | 14720.18 | 1.26 |
| 2025-02-27 | 23.16 | 22.91 | -0.15 | -0.65 | 62095.97 | 14259.63 | 1.20 |
| 2025-02-26 | 22.88 | 23.06 | 0.18 | 0.79 | 67608.92 | 15577.55 | 1.30 |
| 2025-02-25 | 22.66 | 22.88 | 0.16 | 0.70 | 82898.62 | 19005.32 | 1.60 |
| 2025-02-24 | 22.91 | 22.72 | -0.26 | -1.13 | 73371.81 | 16734.14 | 1.42 |
| 2025-02-21 | 23.29 | 22.98 | -0.27 | -1.16 | 78788.81 | 18100.85 | 1.52 |
| 2025-02-20 | 23.46 | 23.25 | -0.44 | -1.86 | 68558.17 | 15941.82 | 1.32 |
| 2025-02-19 | 23.40 | 23.69 | 0.54 | 2.33 | 91592.80 | 21630.62 | 1.77 |
| 2025-02-18 | 24.00 | 23.15 | -0.96 | -3.98 | 104989.82 | 24650.99 | 2.03 |
| 2025-02-17 | 25.00 | 24.11 | 0.64 | 2.73 | 194784.77 | 47755.80 | 3.76 |
| 2025-02-14 | 23.33 | 23.47 | 0.10 | 0.43 | 58497.00 | 13700.75 | 1.13 |
| 2025-02-13 | 23.71 | 23.37 | -0.34 | -1.43 | 52310.28 | 12287.19 | 1.01 |
| 2025-02-12 | 23.75 | 23.71 | -0.13 | -0.55 | 71740.35 | 16892.65 | 1.38 |
| 2025-02-11 | 24.15 | 23.84 | -0.32 | -1.33 | 62868.00 | 14997.98 | 1.21 |
| 2025-02-10 | 24.29 | 24.16 | -0.17 | -0.70 | 122589.39 | 29946.28 | 2.36 |
| 2025-02-07 | 23.48 | 24.33 | 1.19 | 5.14 | 177494.37 | 42640.57 | 3.42 |
| 2025-02-06 | 22.49 | 23.14 | 0.59 | 2.62 | 73116.25 | 16646.75 | 1.41 |
| 2025-02-05 | 22.68 | 22.55 | -0.01 | -0.04 | 48692.40 | 10978.39 | 0.94 |
| 2025-01-27 | 22.81 | 22.56 | -0.19 | -0.84 | 38604.35 | 8772.75 | 0.74 |
| 2025-01-24 | 22.63 | 22.75 | 0.02 | 0.09 | 48469.27 | 11005.65 | 0.93 |
| 2025-01-23 | 22.99 | 22.73 | -0.13 | -0.57 | 52442.59 | 12055.64 | 1.01 |
| 2025-01-22 | 22.92 | 22.86 | -0.16 | -0.70 | 39747.88 | 9087.15 | 0.77 |
| 2025-01-21 | 22.92 | 23.02 | -0.03 | -0.13 | 45934.21 | 10524.92 | 0.89 |
日K线
周K线
月K线
