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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 33.81 | 35.13 | 33.52 | 33.98 | +2.26% | 13.58 | 4.83% |
| 2025-09-16 | 33.14 | 33.80 | 32.86 | 33.23 | -0.03% | 10.03 | 3.68% |
| 2025-09-15 | 34.35 | 34.35 | 32.81 | 33.24 | -4.35% | 15.11 | 5.53% |
| 2025-09-12 | 33.53 | 35.18 | 33.29 | 34.75 | +3.73% | 20.07 | 7.14% |
| 2025-09-11 | 32.01 | 33.70 | 32.01 | 33.50 | +4.79% | 19.93 | 7.33% |
| 2025-09-10 | 31.93 | 32.35 | 30.93 | 31.97 | +1.11% | 16.84 | 6.45% |
| 2025-09-09 | 30.55 | 32.35 | 30.42 | 31.62 | +2.40% | 16.66 | 6.46% |
| 2025-09-08 | 32.48 | 32.98 | 30.30 | 30.88 | -4.90% | 15.75 | 6.17% |
| 2025-09-05 | 31.58 | 32.75 | 30.81 | 32.47 | +4.41% | 17.61 | 6.75% |
| 2025-09-04 | 34.78 | 34.97 | 30.67 | 31.10 | -8.74% | 25.85 | 9.75% |
| 2025-09-03 | 34.19 | 34.60 | 32.06 | 34.08 | +3.34% | 28.43 | 10.25% |
| 2025-09-02 | 36.80 | 37.90 | 32.98 | 32.98 | -9.99% | 45.61 | 15.85% |
| 2025-09-01 | 35.36 | 36.64 | 35.36 | 36.64 | +10.00% | 20.17 | 6.75% |
| 2025-08-29 | 31.50 | 33.31 | 30.71 | 33.31 | +10.01% | 44.00 | 16.67% |
| 2025-08-28 | 27.92 | 30.48 | 27.91 | 30.28 | +8.38% | 24.49 | 10.12% |
| 2025-08-27 | 27.52 | 28.95 | 27.39 | 27.94 | +2.01% | 16.27 | 6.96% |
| 2025-08-26 | 27.92 | 28.00 | 27.12 | 27.39 | -2.87% | 10.35 | 4.58% |
| 2025-08-25 | 27.65 | 28.84 | 27.60 | 28.20 | +2.10% | 12.93 | 5.60% |
| 2025-08-22 | 27.23 | 27.80 | 27.10 | 27.62 | +0.14% | 10.24 | 4.54% |
| 2025-08-21 | 28.30 | 28.50 | 27.20 | 27.58 | -2.89% | 10.82 | 4.75% |