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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 35.56 | 36.00 | 34.80 | 34.88 | -2.24% | 13.42 | 4.66% |
| 2026-04-21 | 34.51 | 36.37 | 34.07 | 35.68 | +2.65% | 14.51 | 5.04% |
| 2026-04-20 | 33.32 | 35.56 | 32.91 | 34.76 | +5.24% | 18.34 | 6.51% |
| 2026-04-17 | 34.02 | 34.09 | 32.75 | 33.03 | -2.39% | 15.31 | 5.62% |
| 2026-04-16 | 35.00 | 35.80 | 33.45 | 33.84 | -0.44% | 19.98 | 7.07% |
| 2026-04-15 | 33.56 | 34.20 | 32.09 | 33.99 | +1.80% | 27.02 | 9.95% |
| 2026-04-14 | 31.30 | 33.72 | 31.18 | 33.39 | +8.94% | 30.69 | 11.28% |
| 2026-04-13 | 29.46 | 30.95 | 29.16 | 30.65 | +3.03% | 15.92 | 6.45% |
| 2026-04-10 | 30.48 | 30.79 | 29.56 | 29.75 | -3.69% | 16.13 | 6.54% |
| 2026-04-09 | 30.40 | 31.60 | 30.20 | 30.89 | -0.26% | 9.44 | 3.71% |
| 2026-04-08 | 29.20 | 30.97 | 29.00 | 30.97 | +10.02% | 12.65 | 5.09% |
| 2026-04-07 | 28.78 | 29.38 | 28.01 | 28.15 | -2.15% | 5.35 | 2.29% |
| 2026-04-03 | 28.50 | 29.12 | 28.11 | 28.77 | +1.48% | 6.26 | 2.65% |
| 2026-04-02 | 29.41 | 29.70 | 28.05 | 28.35 | -3.57% | 4.85 | 2.06% |
| 2026-04-01 | 29.49 | 30.11 | 29.15 | 29.40 | +1.66% | 5.75 | 2.37% |
| 2026-03-31 | 29.65 | 30.04 | 28.81 | 28.92 | -2.82% | 6.26 | 2.60% |
| 2026-03-30 | 27.48 | 30.38 | 27.28 | 29.76 | +6.93% | 12.08 | 5.02% |
| 2026-03-27 | 27.11 | 28.22 | 26.70 | 27.83 | +0.83% | 4.78 | 2.11% |
| 2026-03-26 | 27.22 | 27.83 | 27.15 | 27.60 | +0.47% | 4.50 | 1.99% |
| 2026-03-25 | 27.20 | 27.76 | 27.05 | 27.47 | +3.08% | 5.87 | 2.61% |