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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 29.00 | 29.00 | 27.58 | 28.40 | -5.05% | 16.14 | 6.96% |
| 2025-08-19 | 30.23 | 30.51 | 29.05 | 29.91 | -2.06% | 17.29 | 7.12% |
| 2025-08-18 | 29.50 | 31.26 | 28.90 | 30.54 | +6.04% | 21.66 | 8.76% |
| 2025-08-15 | 27.41 | 29.25 | 27.20 | 28.80 | +4.96% | 18.61 | 7.99% |
| 2025-08-14 | 28.00 | 28.16 | 27.03 | 27.44 | -2.00% | 14.28 | 6.33% |
| 2025-08-13 | 26.25 | 28.62 | 26.22 | 28.00 | +7.61% | 23.44 | 10.33% |
| 2025-08-12 | 26.74 | 26.87 | 25.81 | 26.02 | -2.51% | 10.78 | 5.02% |
| 2025-08-11 | 27.00 | 27.19 | 26.30 | 26.69 | +0.11% | 12.00 | 5.48% |
| 2025-08-08 | 26.00 | 26.70 | 25.55 | 26.66 | +3.01% | 12.96 | 6.05% |
| 2025-08-07 | 26.70 | 27.09 | 25.60 | 25.88 | -4.25% | 13.33 | 6.20% |
| 2025-08-06 | 26.39 | 27.75 | 26.01 | 27.03 | +2.43% | 17.84 | 8.05% |
| 2025-08-05 | 26.46 | 27.40 | 26.16 | 26.39 | +0.80% | 26.08 | 11.89% |
| 2025-08-04 | 25.50 | 26.18 | 25.00 | 26.18 | +10.00% | 16.84 | 7.90% |
| 2025-08-01 | 23.50 | 24.18 | 23.40 | 23.80 | -0.34% | 6.38 | 3.27% |
| 2025-07-31 | 23.40 | 24.60 | 23.09 | 23.88 | +2.71% | 12.55 | 6.42% |
| 2025-07-30 | 22.82 | 23.25 | 22.60 | 23.25 | +1.48% | 7.92 | 4.20% |
| 2025-07-29 | 21.87 | 22.93 | 21.78 | 22.91 | +4.47% | 9.23 | 5.00% |
| 2025-07-28 | 21.64 | 22.11 | 21.54 | 21.93 | +1.34% | 4.88 | 2.72% |
| 2025-07-25 | 22.01 | 22.01 | 21.52 | 21.64 | -1.81% | 4.94 | 2.78% |
| 2025-07-24 | 22.20 | 22.23 | 21.81 | 22.04 | -0.14% | 5.09 | 2.82% |