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 | 21.00 |
| 涨跌额/元 | -0.16 |
| 涨跌幅/% | -0.76 |
| 买入/元 | 21.00 |
| 卖出/元 | 21.01 |
| 昨收/元 | 21.16 |
| 今开/元 | 21.16 |
| 最高/元 | 21.29 |
| 最低/元 | 20.82 |
| 成交量/手 | 44380.78 |
| 成交额/万 | 9311.09 |
| 股净值/元 | 12.28 |
| 市净率 | 1.67 |
| 总市值/万 | 1812749.40 |
| 流通值/万 | 1088772.64 |
| 换手率/% | 0.86 |
| 入市日期 | 1993-12-01 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-07-05 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/% |
|---|---|---|---|---|---|---|---|
| 2024-07-05 | 21.16 | 21.00 | -0.16 | -0.76 | 44380.78 | 9311.09 | 0.86 |
| 2024-07-04 | 21.40 | 21.16 | -0.20 | -0.94 | 54746.47 | 11722.13 | 1.06 |
| 2024-07-03 | 21.56 | 21.36 | -0.23 | -1.07 | 46857.10 | 10062.45 | 0.90 |
| 2024-07-02 | 22.55 | 21.59 | -0.98 | -4.34 | 94455.79 | 20579.41 | 1.82 |
| 2024-07-01 | 21.61 | 22.57 | 0.86 | 3.96 | 81254.10 | 18015.06 | 1.57 |
| 2024-06-28 | 21.78 | 21.71 | -0.07 | -0.32 | 56770.20 | 12415.83 | 1.09 |
| 2024-06-27 | 22.49 | 21.78 | -0.64 | -2.86 | 45036.84 | 9889.12 | 0.87 |
| 2024-06-26 | 22.12 | 22.42 | 0.29 | 1.31 | 36270.00 | 8080.88 | 0.70 |
| 2024-06-25 | 22.23 | 22.13 | 0.08 | 0.36 | 48105.29 | 10736.62 | 0.93 |
| 2024-06-24 | 22.69 | 22.05 | -0.69 | -3.03 | 45416.22 | 10150.71 | 0.88 |
| 2024-06-21 | 22.66 | 22.74 | 0.05 | 0.22 | 42380.25 | 9665.19 | 0.82 |
| 2024-06-20 | 23.00 | 22.69 | -0.28 | -1.22 | 59586.91 | 13538.40 | 1.15 |
| 2024-06-19 | 23.92 | 22.97 | -0.95 | -3.97 | 59530.00 | 13851.20 | 1.15 |
| 2024-06-18 | 23.63 | 23.92 | 0.28 | 1.18 | 43082.37 | 10256.17 | 0.83 |
| 2024-06-17 | 23.46 | 23.64 | 0.05 | 0.21 | 47465.14 | 11271.87 | 0.92 |
| 2024-06-14 | 23.43 | 23.59 | 0.15 | 0.64 | 52401.55 | 12264.70 | 1.01 |
| 2024-06-13 | 23.59 | 23.44 | -0.24 | -1.01 | 49677.98 | 11641.31 | 0.96 |
| 2024-06-12 | 23.88 | 23.68 | -0.19 | -0.80 | 39468.71 | 9357.05 | 0.76 |
| 2024-06-11 | 23.87 | 23.87 | -0.11 | -0.46 | 38603.61 | 9180.96 | 0.74 |
| 2024-06-07 | 24.20 | 23.98 | 0.03 | 0.13 | 55936.47 | 13333.10 | 1.08 |
| 2024-06-06 | 24.50 | 23.95 | -0.44 | -1.80 | 45850.09 | 11062.39 | 0.88 |
| 2024-06-05 | 25.01 | 24.39 | -0.73 | -2.91 | 52171.00 | 12859.13 | 1.01 |
| 2024-06-04 | 25.33 | 25.12 | 0.09 | 0.36 | 59190.12 | 14930.49 | 1.14 |
| 2024-06-03 | 25.30 | 25.03 | -0.26 | -1.03 | 59568.10 | 14895.49 | 1.15 |
| 2024-05-31 | 24.90 | 25.29 | 0.28 | 1.12 | 61207.60 | 15605.65 | 1.18 |
| 2024-05-30 | 24.47 | 25.01 | 0.61 | 2.50 | 77325.00 | 19308.97 | 1.49 |
| 2024-05-29 | 24.46 | 24.40 | -0.16 | -0.65 | 48806.00 | 11871.03 | 0.94 |
| 2024-05-28 | 24.76 | 24.56 | -0.16 | -0.65 | 50600.00 | 12487.48 | 0.98 |
| 2024-05-27 | 24.84 | 24.72 | -0.01 | -0.04 | 72277.40 | 17785.49 | 1.39 |
| 2024-05-24 | 25.27 | 24.73 | -0.54 | -2.14 | 45519.10 | 11350.28 | 0.88 |
| 2024-05-23 | 25.71 | 25.27 | -0.51 | -1.98 | 43564.00 | 11045.87 | 0.84 |
| 2024-05-22 | 25.89 | 25.78 | -0.18 | -0.69 | 43427.00 | 11249.20 | 0.84 |
| 2024-05-21 | 26.19 | 25.96 | -0.29 | -1.11 | 70406.01 | 18235.47 | 1.36 |
| 2024-05-20 | 26.15 | 26.25 | 0.10 | 0.38 | 60829.70 | 15894.00 | 1.17 |
| 2024-05-17 | 26.30 | 26.15 | -0.05 | -0.19 | 61931.35 | 16196.87 | 1.19 |
| 2024-05-16 | 26.98 | 26.20 | -0.55 | -2.06 | 85895.58 | 22536.83 | 1.66 |
| 2024-05-15 | 27.16 | 26.75 | -0.45 | -1.65 | 73275.01 | 19917.69 | 1.41 |
| 2024-05-14 | 26.66 | 27.20 | 0.54 | 2.03 | 82841.89 | 22521.89 | 1.60 |
| 2024-05-13 | 26.11 | 26.66 | 0.22 | 0.83 | 69677.22 | 18512.53 | 1.34 |
| 2024-05-10 | 26.76 | 26.44 | -0.31 | -1.16 | 61059.06 | 16095.76 | 1.18 |
| 2024-05-09 | 26.44 | 26.75 | 0.30 | 1.13 | 90778.25 | 24184.39 | 1.75 |
| 2024-05-08 | 26.66 | 26.45 | -0.02 | -0.08 | 88728.54 | 23363.33 | 1.71 |
| 2024-05-07 | 27.05 | 26.47 | -0.71 | -2.61 | 102926.16 | 27425.85 | 1.99 |
| 2024-05-06 | 26.41 | 27.18 | 1.01 | 3.86 | 149469.48 | 40072.93 | 2.88 |
| 2024-04-30 | 26.59 | 26.17 | -0.43 | -1.62 | 99718.69 | 26137.35 | 1.92 |
| 2024-04-29 | 27.00 | 26.60 | -0.36 | -1.34 | 114516.94 | 30433.40 | 2.21 |
| 2024-04-26 | 25.57 | 26.96 | 1.37 | 5.35 | 191591.97 | 51156.99 | 3.70 |
| 2024-04-25 | 26.30 | 25.59 | -1.11 | -4.16 | 257938.96 | 66614.35 | 4.98 |
| 2024-04-24 | 29.89 | 26.70 | -2.72 | -9.25 | 214425.59 | 57639.83 | 4.14 |
| 2024-04-23 | 30.50 | 29.42 | -1.03 | -3.38 | 78667.03 | 23180.68 | 1.52 |
| 2024-04-22 | 30.97 | 30.45 | -0.52 | -1.68 | 56406.05 | 17292.55 | 1.09 |
| 2024-04-19 | 31.11 | 30.97 | -0.23 | -0.74 | 69454.55 | 21365.29 | 1.34 |
| 2024-04-18 | 30.00 | 31.20 | 1.23 | 4.10 | 113843.36 | 35372.84 | 2.20 |
| 2024-04-17 | 28.43 | 29.97 | 1.53 | 5.38 | 71095.56 | 20829.41 | 1.37 |
| 2024-04-16 | 28.80 | 28.44 | -0.85 | -2.90 | 62951.14 | 18177.69 | 1.21 |
| 2024-04-15 | 28.88 | 29.29 | 0.41 | 1.42 | 61705.12 | 17941.78 | 1.19 |
| 2024-04-12 | 28.82 | 28.88 | 0.06 | 0.21 | 58890.54 | 17107.42 | 1.14 |
| 2024-04-11 | 27.88 | 28.82 | 0.60 | 2.13 | 77269.60 | 22262.64 | 1.49 |
| 2024-04-10 | 28.25 | 28.22 | 0.14 | 0.50 | 88991.62 | 25273.62 | 1.72 |
| 2024-04-09 | 29.41 | 28.08 | -1.68 | -5.65 | 121992.00 | 34703.91 | 2.35 |
| 2024-04-08 | 29.41 | 29.76 | 0.35 | 1.19 | 73669.35 | 22043.81 | 1.42 |
| 2024-04-03 | 29.20 | 29.41 | 0.13 | 0.44 | 59247.71 | 17316.35 | 1.14 |
| 2024-04-02 | 29.77 | 29.28 | -0.49 | -1.65 | 89264.34 | 25979.78 | 1.72 |
| 2024-04-01 | 30.19 | 29.77 | -0.42 | -1.39 | 75854.47 | 22465.00 | 1.46 |
| 2024-03-29 | 29.42 | 30.19 | 0.88 | 3.00 | 57798.93 | 17343.07 | 1.11 |
| 2024-03-28 | 28.45 | 29.31 | 1.00 | 3.53 | 65142.78 | 18946.84 | 1.26 |
| 2024-03-27 | 29.56 | 28.31 | -1.38 | -4.65 | 75371.11 | 21855.01 | 1.45 |
| 2024-03-26 | 29.39 | 29.69 | 0.13 | 0.44 | 56996.92 | 16956.23 | 1.10 |
| 2024-03-25 | 29.34 | 29.56 | 0.22 | 0.75 | 80439.22 | 23849.08 | 1.55 |
| 2024-03-22 | 29.29 | 29.34 | 0.07 | 0.24 | 68217.64 | 19999.76 | 1.32 |
| 2024-03-21 | 28.00 | 29.27 | 1.10 | 3.91 | 111647.55 | 32464.25 | 2.15 |
| 2024-03-20 | 27.83 | 28.17 | 0.26 | 0.93 | 74944.39 | 20870.49 | 1.45 |
| 2024-03-19 | 28.85 | 27.91 | -0.85 | -2.96 | 71197.23 | 19960.36 | 1.37 |
| 2024-03-18 | 28.19 | 28.76 | 0.62 | 2.20 | 109622.41 | 31181.01 | 2.11 |
| 2024-03-15 | 26.67 | 28.14 | 1.20 | 4.45 | 116239.82 | 32197.71 | 2.24 |
| 2024-03-14 | 26.89 | 26.94 | -0.16 | -0.59 | 69505.44 | 18751.52 | 1.34 |
| 2024-03-13 | 26.79 | 27.10 | 0.36 | 1.35 | 88864.52 | 24226.97 | 1.71 |
| 2024-03-12 | 26.70 | 26.74 | -0.14 | -0.52 | 95950.36 | 25619.00 | 1.85 |
| 2024-03-11 | 26.37 | 26.88 | 0.39 | 1.47 | 110276.85 | 29505.95 | 2.13 |
| 2024-03-08 | 26.25 | 26.49 | 0.31 | 1.18 | 70960.27 | 18684.01 | 1.37 |
| 2024-03-07 | 26.80 | 26.18 | -1.03 | -3.79 | 134560.85 | 35627.05 | 2.60 |
| 2024-03-06 | 27.99 | 27.21 | -1.56 | -5.42 | 166952.19 | 45325.15 | 3.22 |
| 2024-03-05 | 26.93 | 28.77 | 1.62 | 5.97 | 205641.60 | 58155.49 | 3.97 |
| 2024-03-04 | 26.87 | 27.15 | -0.17 | -0.62 | 117533.18 | 31659.10 | 2.27 |
| 2024-03-01 | 27.50 | 27.32 | 0.92 | 3.49 | 254216.00 | 69439.42 | 4.90 |
| 2024-02-29 | 24.10 | 26.40 | 2.40 | 10.00 | 105113.35 | 27035.88 | 2.03 |
| 2024-02-28 | 24.80 | 24.00 | -1.38 | -5.44 | 103956.52 | 25750.03 | 2.01 |
| 2024-02-27 | 24.10 | 25.38 | 0.97 | 3.97 | 149887.70 | 37553.55 | 2.89 |
| 2024-02-26 | 23.95 | 24.41 | 0.95 | 4.05 | 167585.07 | 40646.47 | 3.23 |
| 2024-02-23 | 23.40 | 23.46 | 0.01 | 0.04 | 92172.00 | 21453.04 | 1.78 |
| 2024-02-22 | 23.00 | 23.45 | 0.39 | 1.69 | 93750.66 | 21827.19 | 1.81 |
| 2024-02-21 | 22.90 | 23.06 | 0.03 | 0.13 | 108767.83 | 25281.96 | 2.10 |
| 2024-02-20 | 23.00 | 23.03 | -0.12 | -0.52 | 118074.17 | 26679.88 | 2.28 |
| 2024-02-19 | 23.37 | 23.15 | -0.12 | -0.52 | 156783.94 | 36844.58 | 3.02 |
| 2024-02-08 | 23.21 | 23.27 | -0.16 | -0.68 | 128288.62 | 29774.11 | 2.47 |
| 2024-02-07 | 21.90 | 23.43 | 1.51 | 6.89 | 134784.96 | 31443.86 | 2.60 |
| 2024-02-06 | 20.25 | 21.92 | 1.59 | 7.82 | 113914.14 | 24498.26 | 2.20 |
| 2024-02-05 | 20.10 | 20.33 | -0.23 | -1.12 | 81795.59 | 16525.06 | 1.58 |
| 2024-01-26 | 22.00 | 21.77 | -0.34 | -1.54 | 112222.11 | 24764.58 | 2.16 |
| 2024-01-25 | 21.60 | 22.11 | 0.20 | 0.91 | 127339.98 | 27955.68 | 2.46 |
日K线
周K线
月K线
