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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 18.25 | 18.32 | 17.68 | 17.94 | -2.15% | 3.03 | 2.03% |
| 2025-05-26 | 17.97 | 18.82 | 17.92 | 18.33 | +1.70% | 4.23 | 2.76% |
| 2025-05-23 | 18.22 | 18.54 | 17.97 | 18.03 | -0.76% | 2.97 | 1.95% |
| 2025-05-22 | 18.18 | 18.73 | 18.08 | 18.17 | -0.38% | 2.46 | 1.62% |
| 2025-05-21 | 18.34 | 18.67 | 18.22 | 18.24 | -1.28% | 2.75 | 1.80% |
| 2025-05-20 | 18.07 | 18.73 | 17.89 | 18.47 | +2.74% | 2.95 | 1.94% |
| 2025-05-19 | 18.04 | 18.09 | 17.72 | 17.98 | -0.87% | 1.85 | 1.24% |
| 2025-05-16 | 18.05 | 18.38 | 18.00 | 18.14 | +0.60% | 2.28 | 1.51% |
| 2025-05-15 | 18.94 | 19.01 | 17.99 | 18.03 | -4.79% | 3.73 | 2.45% |
| 2025-05-14 | 19.08 | 19.71 | 18.80 | 18.94 | +0.52% | 3.90 | 2.45% |
| 2025-05-13 | 19.06 | 19.08 | 18.72 | 18.84 | +0.21% | 3.61 | 2.29% |
| 2025-05-12 | 18.80 | 18.89 | 18.56 | 18.80 | +1.60% | 2.95 | 1.90% |
| 2025-05-09 | 18.92 | 18.94 | 18.44 | 18.50 | -3.05% | 3.54 | 2.29% |
| 2025-05-08 | 18.26 | 19.40 | 18.16 | 19.08 | +4.31% | 6.09 | 3.87% |
| 2025-05-07 | 18.81 | 19.02 | 18.12 | 18.29 | -1.33% | 4.85 | 3.17% |
| 2025-05-06 | 18.20 | 18.58 | 18.18 | 18.54 | +3.07% | 3.61 | 2.35% |