江铃汽车
sz000550 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
17.49
涨跌幅
+0.58%
成交量
4,798,800 股
成交额
83,719,944 元
换手率
0.93%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 17.30 | 17.49 | 17.58 | 17.25 | +0.58% | 4,798,800 | 83,719,944 | 0.93 |
| 2026-10-13 | 17.04 | 17.39 | 17.45 | 17.00 | +1.10% | 5,413,200 | 93,436,592 | 1.04 |
| 2026-10-12 | 16.90 | 17.20 | 17.23 | 16.85 | +1.47% | 5,011,100 | 85,525,456 | 0.97 |
| 2026-10-09 | 16.35 | 16.95 | 16.99 | 16.30 | +3.35% | 6,400,600 | 107,324,248 | 1.23 |
| 2026-10-08 | 16.49 | 16.40 | 16.79 | 16.28 | -0.61% | 4,630,000 | 76,532,536 | 0.89 |
| 2026-09-30 | 16.22 | 16.50 | 16.79 | 16.20 | +1.35% | 5,556,800 | 91,742,992 | 1.07 |
| 2026-09-29 | 16.03 | 16.28 | 16.39 | 15.96 | +0.99% | 5,449,400 | 88,351,168 | 1.05 |
| 2026-09-28 | 16.05 | 16.12 | 16.14 | 15.88 | +0.81% | 5,324,400 | 85,404,464 | 1.03 |
| 2026-09-24 | 16.25 | 15.99 | 16.28 | 15.97 | -1.66% | 3,640,000 | 58,616,472 | 0.70 |
| 2026-09-23 | 16.44 | 16.26 | 16.47 | 16.25 | -1.45% | 3,422,300 | 55,926,852 | 0.66 |
| 2026-09-22 | 16.62 | 16.50 | 16.66 | 16.43 | -0.54% | 3,113,700 | 51,511,944 | 0.60 |
| 2026-09-21 | 16.67 | 16.59 | 16.78 | 16.53 | -0.60% | 3,959,000 | 65,805,748 | 0.76 |
| 2026-09-18 | 17.35 | 16.69 | 17.46 | 16.61 | -3.75% | 5,883,100 | 98,943,576 | 1.13 |
| 2026-09-17 | 17.25 | 17.34 | 17.43 | 17.16 | +0.23% | 2,801,400 | 48,530,184 | 0.54 |
| 2026-09-16 | 17.50 | 17.30 | 17.54 | 17.14 | -1.42% | 4,950,300 | 85,473,688 | 0.95 |
| 2026-09-15 | 17.78 | 17.55 | 18.04 | 17.51 | -1.68% | 3,757,800 | 66,648,328 | 0.72 |
| 2026-09-14 | 17.58 | 17.85 | 18.13 | 17.50 | +1.13% | 4,668,700 | 83,376,944 | 0.90 |
| 2026-09-11 | 17.68 | 17.65 | 17.70 | 17.24 | -0.06% | 6,005,400 | 104,984,856 | 1.16 |
| 2026-09-10 | 17.58 | 17.66 | 17.73 | 17.35 | +1.03% | 5,054,900 | 89,065,808 | 0.97 |
| 2026-09-09 | 17.40 | 17.48 | 17.61 | 17.31 | +0.11% | 3,665,300 | 64,062,972 | 0.71 |
| 2026-09-08 | 17.40 | 17.46 | 17.66 | 17.30 | +0.23% | 3,276,700 | 57,223,172 | 0.63 |
| 2026-09-07 | 17.15 | 17.42 | 17.47 | 17.12 | +1.34% | 4,504,400 | 78,275,616 | 0.87 |
| 2026-09-04 | 16.85 | 17.19 | 17.29 | 16.78 | +2.44% | 5,384,600 | 92,146,096 | 1.04 |
| 2026-09-03 | 16.65 | 16.78 | 16.97 | 16.60 | +1.08% | 3,302,700 | 55,502,724 | 0.64 |
| 2026-09-02 | 16.80 | 16.60 | 16.99 | 16.55 | -1.72% | 4,077,300 | 67,929,456 | 0.79 |
| 2026-09-01 | 16.18 | 16.89 | 17.02 | 16.18 | +4.26% | 9,030,500 | 151,852,352 | 1.74 |
| 2026-08-31 | 16.33 | 16.20 | 16.51 | 16.13 | -0.86% | 3,416,300 | 55,520,608 | 0.66 |
| 2026-08-28 | 16.13 | 16.34 | 16.40 | 16.05 | +1.55% | 4,720,100 | 76,811,568 | 0.91 |
| 2026-08-27 | 15.96 | 16.09 | 16.13 | 15.80 | +0.88% | 4,148,400 | 66,239,072 | 0.80 |
| 2026-08-26 | 15.80 | 15.95 | 16.12 | 15.72 | +1.33% | 3,994,700 | 63,785,552 | 0.77 |
需要全历史数据与程序化访问？
查看 江铃汽车 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sz000550 获取全部历史日线。