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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 27.42 | 27.60 | 26.42 | 26.44 | -4.96% | 6.30 | 2.85% |
| 2025-12-17 | 26.28 | 28.10 | 26.16 | 27.82 | +5.66% | 6.82 | 3.05% |
| 2025-12-16 | 26.90 | 27.42 | 25.95 | 26.33 | -2.48% | 3.91 | 1.80% |
| 2025-12-15 | 26.86 | 27.14 | 26.54 | 27.00 | -0.55% | 3.65 | 1.66% |
| 2025-12-12 | 26.70 | 27.35 | 26.23 | 27.15 | +1.57% | 4.09 | 1.86% |
| 2025-12-11 | 27.42 | 27.54 | 26.73 | 26.73 | -2.62% | 3.14 | 1.41% |
| 2025-12-10 | 27.88 | 27.88 | 27.06 | 27.45 | -1.82% | 3.89 | 1.74% |
| 2025-12-09 | 27.72 | 28.58 | 27.60 | 27.96 | +0.98% | 7.03 | 3.04% |
| 2025-12-08 | 26.81 | 27.94 | 26.79 | 27.69 | +3.32% | 6.33 | 2.80% |
| 2025-12-05 | 26.68 | 26.85 | 26.00 | 26.80 | +0.45% | 2.91 | 1.34% |
| 2025-12-04 | 26.57 | 26.78 | 26.26 | 26.68 | +0.64% | 2.24 | 1.03% |
| 2025-12-03 | 26.57 | 27.10 | 26.34 | 26.51 | -0.38% | 2.94 | 1.34% |
| 2025-12-02 | 27.14 | 27.15 | 26.50 | 26.61 | -1.81% | 3.33 | 1.52% |
| 2025-12-01 | 27.15 | 27.26 | 26.88 | 27.10 | -0.37% | 3.18 | 1.43% |
| 2025-11-28 | 26.66 | 27.35 | 26.47 | 27.20 | +1.87% | 4.19 | 1.89% |
| 2025-11-27 | 26.98 | 27.77 | 26.65 | 26.70 | -0.71% | 5.45 | 2.44% |
| 2025-11-26 | 26.64 | 27.35 | 26.38 | 26.89 | +0.19% | 5.04 | 2.28% |
| 2025-11-25 | 26.01 | 27.55 | 26.01 | 26.84 | +3.67% | 8.13 | 3.67% |
| 2025-11-24 | 26.23 | 26.46 | 25.49 | 25.89 | -0.80% | 5.57 | 2.62% |
| 2025-11-21 | 26.63 | 26.99 | 26.00 | 26.10 | -6.45% | 10.52 | 4.85% |