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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 30.86 | 32.10 | 30.67 | 31.18 | +3.11% | 9.67 | 3.74% |
| 2026-02-13 | 30.46 | 30.99 | 30.20 | 30.24 | -1.37% | 4.71 | 1.87% |
| 2026-02-12 | 29.34 | 31.19 | 29.22 | 30.66 | +4.46% | 8.64 | 3.46% |
| 2026-02-11 | 29.74 | 30.19 | 29.15 | 29.35 | -1.68% | 4.50 | 1.85% |
| 2026-02-10 | 29.28 | 30.80 | 29.12 | 29.85 | +1.95% | 7.73 | 3.12% |
| 2026-02-09 | 28.40 | 29.43 | 28.40 | 29.28 | +4.20% | 6.33 | 2.66% |
| 2026-02-06 | 28.01 | 28.98 | 27.72 | 28.10 | -0.18% | 5.73 | 2.46% |
| 2026-02-05 | 28.50 | 28.79 | 27.65 | 28.15 | -2.46% | 6.05 | 2.63% |
| 2026-02-04 | 28.88 | 29.03 | 28.22 | 28.86 | -0.99% | 6.59 | 2.81% |
| 2026-02-03 | 29.41 | 29.41 | 28.31 | 29.15 | +0.69% | 9.92 | 4.17% |
| 2026-02-02 | 30.62 | 31.13 | 28.89 | 28.95 | -5.64% | 9.54 | 3.92% |
| 2026-01-30 | 30.48 | 30.99 | 29.18 | 30.68 | -0.03% | 7.97 | 3.22% |
| 2026-01-29 | 32.00 | 32.31 | 30.61 | 30.69 | -4.18% | 10.21 | 3.97% |
| 2026-01-28 | 30.56 | 32.45 | 30.51 | 32.03 | +5.33% | 15.91 | 6.13% |
| 2026-01-27 | 30.15 | 30.73 | 28.93 | 30.41 | +0.43% | 7.22 | 2.94% |
| 2026-01-26 | 31.28 | 31.59 | 30.18 | 30.28 | -3.57% | 9.80 | 3.90% |
| 2026-01-23 | 31.00 | 31.80 | 30.80 | 31.40 | +1.23% | 9.48 | 3.68% |
| 2026-01-22 | 31.50 | 31.81 | 30.42 | 31.02 | -1.18% | 8.68 | 3.42% |
| 2026-01-21 | 30.51 | 32.10 | 30.51 | 31.39 | +2.18% | 8.93 | 3.45% |
| 2026-01-20 | 32.00 | 32.08 | 30.42 | 30.72 | -4.45% | 10.49 | 4.13% |