江海股份 sz.002484
61.91
+2.33%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 63.00 | 63.73 | 58.96 | 61.91 | +2.33% | 36.37 | 7.26% |
| 2026-05-22 | 58.00 | 61.06 | 56.33 | 60.50 | +8.99% | 34.46 | 7.10% |
| 2026-05-21 | 58.46 | 58.90 | 55.00 | 55.51 | -5.27% | 27.33 | 5.86% |
| 2026-05-20 | 59.87 | 59.99 | 57.06 | 58.60 | -0.15% | 33.99 | 7.08% |
| 2026-05-19 | 52.39 | 58.69 | 51.60 | 58.69 | +10.01% | 33.69 | 7.40% |
| 2026-05-18 | 51.31 | 53.53 | 48.83 | 53.35 | +9.64% | 38.69 | 9.11% |
| 2026-05-15 | 46.50 | 49.55 | 45.40 | 48.66 | +6.01% | 31.10 | 7.94% |
| 2026-05-14 | 48.10 | 48.31 | 44.98 | 45.90 | -2.94% | 18.81 | 4.97% |
| 2026-05-13 | 44.05 | 48.52 | 43.45 | 47.29 | +6.63% | 21.42 | 5.60% |
| 2026-05-12 | 46.54 | 46.54 | 42.51 | 44.35 | -3.86% | 27.12 | 7.56% |
| 2026-05-11 | 43.95 | 47.02 | 43.50 | 46.13 | +6.93% | 21.03 | 5.67% |
| 2026-05-08 | 43.80 | 43.95 | 42.38 | 43.14 | -1.95% | 13.94 | 3.94% |
| 2026-05-07 | 40.70 | 44.47 | 40.50 | 44.00 | +8.83% | 21.83 | 6.15% |
| 2026-05-06 | 39.67 | 41.67 | 38.64 | 40.43 | +5.42% | 23.44 | 7.11% |
| 2026-04-30 | 38.46 | 38.99 | 37.70 | 38.35 | +0.45% | 19.25 | 6.12% |
| 2026-04-29 | 37.14 | 38.50 | 36.40 | 38.18 | +1.43% | 18.62 | 6.05% |
| 2026-04-28 | 38.28 | 38.57 | 37.15 | 37.64 | 0.00% | 26.47 | 8.52% |
| 2026-04-27 | 35.78 | 37.64 | 35.28 | 37.64 | +9.99% | 17.38 | 5.74% |
| 2026-04-24 | 34.20 | 36.23 | 33.98 | 34.22 | -1.07% | 15.31 | 5.36% |
| 2026-04-23 | 35.16 | 35.65 | 34.10 | 34.59 | -0.83% | 12.51 | 4.39% |