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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 26.96 | 27.10 | 25.88 | 26.65 | +1.02% | 4.74 | 2.19% |
| 2026-03-23 | 27.11 | 27.53 | 26.10 | 26.38 | -5.58% | 5.51 | 2.51% |
| 2026-03-20 | 28.89 | 29.39 | 27.94 | 27.94 | -2.31% | 4.72 | 2.01% |
| 2026-03-19 | 29.85 | 29.85 | 28.41 | 28.60 | -4.22% | 5.73 | 2.42% |
| 2026-03-18 | 29.36 | 29.99 | 28.85 | 29.86 | +2.97% | 6.44 | 2.66% |
| 2026-03-17 | 31.40 | 31.56 | 28.94 | 29.00 | -7.64% | 11.12 | 4.56% |
| 2026-03-16 | 31.00 | 31.97 | 29.96 | 31.40 | +2.68% | 9.27 | 3.66% |
| 2026-03-13 | 30.49 | 31.35 | 30.20 | 30.58 | -0.23% | 5.53 | 2.19% |
| 2026-03-12 | 31.36 | 31.61 | 30.00 | 30.65 | -2.42% | 6.25 | 2.49% |
| 2026-03-11 | 32.07 | 32.78 | 31.27 | 31.41 | -2.06% | 8.82 | 3.38% |
| 2026-03-10 | 31.90 | 32.45 | 31.59 | 32.07 | +2.82% | 5.68 | 2.16% |
| 2026-03-09 | 31.00 | 31.56 | 29.11 | 31.19 | -2.23% | 10.09 | 4.09% |
| 2026-03-06 | 32.21 | 32.88 | 31.78 | 31.90 | -1.09% | 5.63 | 2.14% |
| 2026-03-05 | 33.30 | 33.56 | 31.82 | 32.25 | -1.26% | 8.72 | 3.25% |
| 2026-03-04 | 32.31 | 33.78 | 32.31 | 32.66 | +0.43% | 7.49 | 2.77% |
| 2026-03-03 | 34.79 | 34.90 | 32.45 | 32.52 | -6.79% | 12.02 | 4.41% |
| 2026-03-02 | 32.81 | 35.83 | 32.61 | 34.89 | +4.43% | 16.87 | 5.95% |
| 2026-02-27 | 33.24 | 33.80 | 33.09 | 33.41 | -1.36% | 8.24 | 3.01% |
| 2026-02-26 | 33.00 | 33.95 | 32.43 | 33.87 | +1.41% | 14.12 | 5.13% |
| 2026-02-25 | 31.15 | 33.48 | 31.07 | 33.40 | +7.12% | 16.20 | 6.06% |