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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 22.16 | 22.30 | 21.93 | 22.07 | -1.12% | 4.19 | 2.31% |
| 2025-07-22 | 22.56 | 22.85 | 22.13 | 22.32 | -1.98% | 6.43 | 3.50% |
| 2025-07-21 | 22.85 | 23.25 | 22.33 | 22.77 | -0.04% | 8.69 | 4.67% |
| 2025-07-18 | 22.30 | 23.49 | 22.21 | 22.78 | +2.15% | 13.23 | 7.04% |
| 2025-07-17 | 21.76 | 22.59 | 21.57 | 22.30 | +4.50% | 10.96 | 6.03% |
| 2025-07-16 | 21.75 | 21.88 | 21.30 | 21.34 | -1.70% | 5.20 | 2.95% |
| 2025-07-15 | 21.40 | 22.00 | 21.28 | 21.71 | +1.35% | 6.26 | 3.53% |
| 2025-07-14 | 21.05 | 22.20 | 21.02 | 21.42 | +1.66% | 6.21 | 3.51% |
| 2025-07-11 | 21.30 | 21.44 | 20.94 | 21.07 | -1.73% | 5.27 | 3.04% |
| 2025-07-10 | 21.85 | 22.08 | 21.23 | 21.44 | -0.60% | 5.16 | 2.92% |
| 2025-07-09 | 22.02 | 22.09 | 21.50 | 21.57 | -1.64% | 7.02 | 3.94% |
| 2025-07-08 | 21.11 | 22.16 | 20.70 | 21.93 | +3.35% | 10.69 | 6.03% |
| 2025-07-07 | 21.56 | 22.29 | 21.20 | 21.22 | -0.42% | 10.27 | 5.79% |
| 2025-07-04 | 20.70 | 21.80 | 20.63 | 21.31 | +2.35% | 10.35 | 5.94% |
| 2025-07-03 | 20.28 | 20.86 | 20.14 | 20.82 | +3.89% | 7.34 | 4.34% |
| 2025-07-02 | 20.36 | 20.40 | 19.87 | 20.04 | -2.72% | 4.99 | 3.03% |
| 2025-07-01 | 20.52 | 20.73 | 20.30 | 20.60 | +0.54% | 5.32 | 3.16% |
| 2025-06-30 | 20.66 | 21.08 | 20.45 | 20.49 | -0.82% | 11.47 | 6.75% |
| 2025-06-27 | 19.79 | 20.93 | 19.51 | 20.66 | +8.57% | 14.21 | 8.49% |
| 2025-06-26 | 19.18 | 19.40 | 18.98 | 19.03 | -0.47% | 3.42 | 2.17% |