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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 19.30 | 19.35 | 18.95 | 19.12 | +1.92% | 3.53 | 2.25% |
| 2025-06-24 | 18.37 | 18.79 | 18.37 | 18.76 | +2.18% | 2.60 | 1.70% |
| 2025-06-23 | 18.10 | 18.44 | 18.00 | 18.36 | +1.16% | 2.50 | 1.67% |
| 2025-06-20 | 18.68 | 18.75 | 18.11 | 18.15 | -2.84% | 3.58 | 2.38% |
| 2025-06-19 | 18.64 | 19.20 | 18.58 | 18.68 | -0.11% | 3.11 | 2.01% |
| 2025-06-18 | 18.48 | 18.95 | 18.42 | 18.70 | +0.92% | 2.94 | 1.92% |
| 2025-06-17 | 18.84 | 18.93 | 18.45 | 18.53 | -1.65% | 2.87 | 1.89% |
| 2025-06-16 | 18.66 | 19.18 | 18.62 | 18.84 | -0.11% | 3.03 | 1.96% |
| 2025-06-13 | 19.00 | 19.58 | 18.75 | 18.86 | -0.47% | 3.78 | 2.41% |
| 2025-06-12 | 19.33 | 19.57 | 18.84 | 18.95 | -1.56% | 4.72 | 3.00% |
| 2025-06-11 | 19.18 | 19.47 | 19.08 | 19.25 | +0.31% | 2.03 | 1.28% |
| 2025-06-10 | 19.35 | 19.38 | 18.85 | 19.19 | -0.93% | 2.93 | 1.87% |
| 2025-06-09 | 19.49 | 19.54 | 19.20 | 19.37 | +0.16% | 3.48 | 2.19% |
| 2025-06-06 | 19.73 | 19.82 | 19.25 | 19.34 | -1.93% | 3.78 | 2.37% |
| 2025-06-05 | 19.30 | 19.84 | 18.90 | 19.72 | +2.18% | 5.58 | 3.50% |
| 2025-06-04 | 19.19 | 19.58 | 19.00 | 19.30 | +1.58% | 4.92 | 3.09% |
| 2025-06-03 | 18.30 | 19.60 | 18.26 | 19.00 | +4.11% | 7.87 | 5.02% |
| 2025-05-30 | 18.62 | 18.62 | 18.14 | 18.25 | -2.14% | 2.81 | 1.87% |
| 2025-05-29 | 18.20 | 18.89 | 18.17 | 18.65 | +2.55% | 4.57 | 2.95% |
| 2025-05-28 | 17.97 | 18.39 | 17.97 | 18.19 | +1.37% | 2.85 | 1.88% |