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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 29.80 | 29.80 | 28.85 | 29.12 | -2.61% | 5.45 | 2.28% |
| 2025-10-22 | 29.92 | 30.35 | 29.50 | 29.90 | -0.33% | 5.88 | 2.39% |
| 2025-10-21 | 29.22 | 30.18 | 28.98 | 30.00 | +3.06% | 6.53 | 2.67% |
| 2025-10-20 | 28.98 | 29.78 | 28.75 | 29.11 | +1.64% | 5.66 | 2.36% |
| 2025-10-17 | 30.80 | 30.80 | 28.45 | 28.64 | -7.52% | 9.59 | 3.99% |
| 2025-10-16 | 31.01 | 31.77 | 30.50 | 30.97 | +0.65% | 8.88 | 3.47% |
| 2025-10-15 | 28.95 | 30.87 | 28.42 | 30.77 | +6.84% | 11.33 | 4.60% |
| 2025-10-14 | 30.06 | 30.65 | 28.66 | 28.80 | -3.49% | 8.13 | 3.37% |
| 2025-10-13 | 28.50 | 29.93 | 28.50 | 29.84 | -3.24% | 8.06 | 3.34% |
| 2025-10-10 | 31.77 | 32.15 | 30.57 | 30.84 | -2.90% | 9.01 | 3.51% |
| 2025-10-09 | 30.22 | 32.87 | 29.83 | 31.76 | +5.10% | 17.46 | 6.79% |
| 2025-09-30 | 30.91 | 31.44 | 30.03 | 30.22 | -2.01% | 9.27 | 3.72% |
| 2025-09-29 | 30.47 | 31.07 | 30.33 | 30.84 | +1.45% | 8.26 | 3.28% |
| 2025-09-26 | 32.30 | 32.50 | 30.40 | 30.40 | -5.74% | 10.77 | 4.21% |
| 2025-09-25 | 32.65 | 32.75 | 31.57 | 32.25 | -1.23% | 7.97 | 3.01% |
| 2025-09-24 | 32.00 | 32.65 | 31.36 | 32.65 | +0.18% | 9.87 | 3.76% |
| 2025-09-23 | 34.35 | 34.49 | 31.58 | 32.59 | +0.18% | 14.54 | 5.37% |
| 2025-09-22 | 31.50 | 32.62 | 31.31 | 32.53 | +2.88% | 10.02 | 3.81% |
| 2025-09-19 | 32.85 | 33.00 | 31.39 | 31.62 | -3.15% | 12.13 | 4.62% |
| 2025-09-18 | 33.69 | 34.39 | 32.00 | 32.65 | -3.91% | 17.73 | 6.48% |