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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 31.90 | 32.84 | 31.65 | 32.15 | +2.23% | 13.01 | 4.91% |
| 2026-01-16 | 31.15 | 31.80 | 30.63 | 31.45 | +4.87% | 13.25 | 5.17% |
| 2026-01-15 | 29.51 | 30.12 | 29.39 | 29.99 | +1.04% | 5.77 | 2.36% |
| 2026-01-14 | 29.99 | 30.64 | 29.33 | 29.68 | -0.54% | 9.10 | 3.70% |
| 2026-01-13 | 31.83 | 31.96 | 29.73 | 29.84 | -6.19% | 12.77 | 5.14% |
| 2026-01-12 | 29.89 | 32.38 | 28.58 | 31.81 | +5.89% | 16.82 | 6.75% |
| 2026-01-09 | 28.74 | 30.58 | 28.66 | 30.04 | -0.46% | 9.67 | 3.96% |
| 2026-01-08 | 30.45 | 31.35 | 29.98 | 30.18 | -0.66% | 9.44 | 3.76% |
| 2026-01-07 | 29.30 | 30.58 | 29.15 | 30.38 | +3.86% | 11.25 | 4.55% |
| 2026-01-06 | 29.61 | 29.72 | 28.94 | 29.25 | -1.28% | 7.02 | 2.93% |
| 2026-01-05 | 29.98 | 30.02 | 29.16 | 29.63 | -0.24% | 6.09 | 2.52% |
| 2025-12-31 | 30.30 | 30.45 | 29.62 | 29.70 | -1.92% | 4.75 | 1.93% |
| 2025-12-30 | 30.48 | 31.18 | 30.01 | 30.28 | -1.43% | 5.39 | 2.16% |
| 2025-12-29 | 30.00 | 31.65 | 29.94 | 30.72 | +2.64% | 9.47 | 3.73% |
| 2025-12-26 | 30.90 | 31.87 | 29.61 | 29.93 | -1.61% | 7.64 | 3.09% |
| 2025-12-25 | 30.81 | 31.04 | 30.16 | 30.42 | -2.53% | 11.15 | 4.45% |
| 2025-12-24 | 29.09 | 31.30 | 29.06 | 31.21 | +6.70% | 17.10 | 6.82% |
| 2025-12-23 | 27.84 | 29.58 | 27.84 | 29.25 | +4.73% | 13.97 | 5.85% |
| 2025-12-22 | 26.88 | 28.00 | 26.81 | 27.93 | +3.91% | 9.71 | 4.30% |
| 2025-12-19 | 26.77 | 26.98 | 26.51 | 26.88 | +1.66% | 3.51 | 1.60% |