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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 28.41 | 29.28 | 27.51 | 27.90 | +4.81% | 17.93 | 7.63% |
| 2025-11-19 | 26.98 | 27.28 | 26.60 | 26.62 | -1.77% | 2.49 | 1.13% |
| 2025-11-18 | 27.06 | 27.67 | 26.91 | 27.10 | +0.56% | 4.35 | 1.95% |
| 2025-11-17 | 26.68 | 27.28 | 26.66 | 26.95 | +1.09% | 3.23 | 1.45% |
| 2025-11-14 | 27.09 | 27.18 | 26.50 | 26.66 | -2.56% | 3.30 | 1.50% |
| 2025-11-13 | 27.19 | 27.60 | 27.00 | 27.36 | +0.59% | 4.08 | 1.82% |
| 2025-11-12 | 27.62 | 27.77 | 26.88 | 27.20 | -2.05% | 4.93 | 2.21% |
| 2025-11-11 | 28.55 | 28.76 | 27.68 | 27.77 | -2.53% | 4.23 | 1.84% |
| 2025-11-10 | 28.77 | 29.48 | 28.00 | 28.49 | -1.01% | 5.10 | 2.18% |
| 2025-11-07 | 28.81 | 29.25 | 28.41 | 28.78 | -1.57% | 5.44 | 2.30% |
| 2025-11-06 | 28.40 | 29.38 | 28.30 | 29.24 | +2.60% | 7.23 | 3.04% |
| 2025-11-05 | 27.20 | 28.77 | 27.10 | 28.50 | +1.32% | 7.06 | 3.07% |
| 2025-11-04 | 28.72 | 28.92 | 27.84 | 28.13 | -2.73% | 5.65 | 2.44% |
| 2025-11-03 | 28.59 | 29.33 | 28.02 | 28.92 | +1.15% | 6.47 | 2.76% |
| 2025-10-31 | 29.32 | 29.66 | 28.46 | 28.59 | -3.44% | 9.02 | 3.80% |
| 2025-10-30 | 31.31 | 31.42 | 29.40 | 29.61 | -5.58% | 13.13 | 5.33% |
| 2025-10-29 | 30.40 | 31.83 | 30.40 | 31.36 | +3.09% | 12.02 | 4.69% |
| 2025-10-28 | 30.88 | 31.49 | 30.18 | 30.42 | -1.55% | 11.08 | 4.40% |
| 2025-10-27 | 30.50 | 31.20 | 30.30 | 30.90 | +2.42% | 12.18 | 4.83% |
| 2025-10-24 | 29.22 | 30.28 | 28.80 | 30.17 | +3.61% | 10.56 | 4.34% |