江海股份(002484)股票行情
江海股份(002484)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 23.50 | 23.80 | -0.08 | -0.34% | 23.40 | 24.18 | 268539 | 63771.85 | 3.27% |
| 2025-07-31 | 23.40 | 23.88 | 0.63 | 2.71% | 23.09 | 24.60 | 526889 | 125512.23 | 6.42% |
| 2025-07-30 | 22.82 | 23.25 | 0.34 | 1.48% | 22.60 | 23.25 | 344528 | 79167.09 | 4.20% |
| 2025-07-29 | 21.87 | 22.91 | 0.98 | 4.47% | 21.78 | 22.93 | 410068 | 92252.05 | 5.00% |
| 2025-07-28 | 21.64 | 21.93 | 0.29 | 1.34% | 21.54 | 22.11 | 223415 | 48777.07 | 2.72% |
| 2025-07-25 | 22.01 | 21.64 | -0.40 | -1.81% | 21.52 | 22.01 | 228034 | 49432.84 | 2.78% |
| 2025-07-24 | 22.20 | 22.04 | -0.03 | -0.14% | 21.81 | 22.23 | 231679 | 50898.91 | 2.82% |
| 2025-07-23 | 22.16 | 22.07 | -0.25 | -1.12% | 21.93 | 22.30 | 189448 | 41866.86 | 2.31% |
| 2025-07-22 | 22.56 | 22.32 | -0.45 | -1.98% | 22.13 | 22.85 | 287086 | 64253.04 | 3.50% |
| 2025-07-21 | 22.85 | 22.77 | -0.01 | -0.04% | 22.33 | 23.25 | 382842 | 86942.32 | 4.67% |
| 2025-07-18 | 22.30 | 22.78 | 0.48 | 2.15% | 22.21 | 23.49 | 577469 | 132297.67 | 7.04% |
| 2025-07-17 | 21.76 | 22.30 | 0.96 | 4.50% | 21.57 | 22.59 | 494377 | 109630.07 | 6.03% |
| 2025-07-16 | 21.75 | 21.34 | -0.37 | -1.70% | 21.30 | 21.88 | 241706 | 52026.96 | 2.95% |
| 2025-07-15 | 21.40 | 21.71 | 0.29 | 1.35% | 21.28 | 22.00 | 289619 | 62642.43 | 3.53% |
| 2025-07-14 | 21.05 | 21.42 | 0.35 | 1.66% | 21.02 | 22.20 | 287732 | 62110.32 | 3.51% |
| 2025-07-11 | 21.30 | 21.07 | -0.37 | -1.73% | 20.94 | 21.44 | 249537 | 52690.24 | 3.04% |
| 2025-07-10 | 21.85 | 21.44 | -0.13 | -0.60% | 21.23 | 22.08 | 239662 | 51556.99 | 2.92% |
| 2025-07-09 | 22.02 | 21.57 | -0.36 | -1.64% | 21.50 | 22.09 | 322948 | 70213.11 | 3.94% |
| 2025-07-08 | 21.11 | 21.93 | 0.71 | 3.35% | 20.70 | 22.16 | 494401 | 106940.09 | 6.03% |
| 2025-07-07 | 21.56 | 21.22 | -0.09 | -0.42% | 21.20 | 22.29 | 475329 | 102707.72 | 5.79% |
| 2025-07-04 | 20.70 | 21.31 | 0.49 | 2.35% | 20.63 | 21.80 | 487610 | 103480.88 | 5.94% |
| 2025-07-03 | 20.28 | 20.82 | 0.78 | 3.89% | 20.14 | 20.86 | 356168 | 73371.78 | 4.34% |
| 2025-07-02 | 20.36 | 20.04 | -0.56 | -2.72% | 19.87 | 20.40 | 248923 | 49927.55 | 3.03% |
| 2025-07-01 | 20.52 | 20.60 | 0.11 | 0.54% | 20.30 | 20.73 | 259548 | 53210.46 | 3.16% |
| 2025-06-30 | 20.66 | 20.49 | -0.17 | -0.82% | 20.45 | 21.08 | 553692 | 114656.08 | 6.75% |
| 2025-06-27 | 19.79 | 20.66 | 1.63 | 8.57% | 19.51 | 20.93 | 696384 | 142079.12 | 8.49% |
| 2025-06-26 | 19.18 | 19.03 | -0.09 | -0.47% | 18.98 | 19.40 | 178008 | 34166.34 | 2.17% |
| 2025-06-25 | 19.30 | 19.12 | 0.36 | 1.92% | 18.95 | 19.35 | 184793 | 35312.77 | 2.25% |
| 2025-06-24 | 18.37 | 18.76 | 0.40 | 2.18% | 18.37 | 18.79 | 139397 | 26047.44 | 1.70% |
| 2025-06-23 | 18.10 | 18.36 | 0.21 | 1.16% | 18.00 | 18.44 | 137393 | 25041.36 | 1.67% |
| 2025-06-20 | 18.68 | 18.15 | -0.53 | -2.84% | 18.11 | 18.75 | 195355 | 35782.97 | 2.38% |
| 2025-06-19 | 18.64 | 18.68 | -0.02 | -0.11% | 18.58 | 19.20 | 164952 | 31102.51 | 2.01% |
| 2025-06-18 | 18.48 | 18.70 | 0.17 | 0.92% | 18.42 | 18.95 | 157139 | 29353.00 | 1.92% |
| 2025-06-17 | 18.84 | 18.53 | -0.31 | -1.65% | 18.45 | 18.93 | 154845 | 28719.21 | 1.89% |
| 2025-06-16 | 18.66 | 18.84 | -0.02 | -0.11% | 18.62 | 19.18 | 160816 | 30340.82 | 1.96% |
| 2025-06-13 | 19.00 | 18.86 | -0.09 | -0.47% | 18.75 | 19.58 | 197870 | 37755.88 | 2.41% |
| 2025-06-12 | 19.33 | 18.95 | -0.30 | -1.56% | 18.84 | 19.57 | 245872 | 47170.91 | 3.00% |
| 2025-06-11 | 19.18 | 19.25 | 0.06 | 0.31% | 19.08 | 19.47 | 104809 | 20253.46 | 1.28% |
| 2025-06-10 | 19.35 | 19.19 | -0.18 | -0.93% | 18.85 | 19.38 | 153448 | 29324.91 | 1.87% |
| 2025-06-09 | 19.49 | 19.37 | 0.03 | 0.16% | 19.20 | 19.54 | 179908 | 34814.02 | 2.19% |
| 2025-06-06 | 19.73 | 19.34 | -0.38 | -1.93% | 19.25 | 19.82 | 194175 | 37754.38 | 2.37% |
| 2025-06-05 | 19.30 | 19.72 | 0.42 | 2.18% | 18.90 | 19.84 | 287047 | 55778.46 | 3.50% |
| 2025-06-04 | 19.19 | 19.30 | 0.30 | 1.58% | 19.00 | 19.58 | 253831 | 49194.45 | 3.09% |
| 2025-06-03 | 18.30 | 19.00 | 0.75 | 4.11% | 18.26 | 19.60 | 412142 | 78725.87 | 5.02% |
| 2025-05-30 | 18.62 | 18.25 | -0.40 | -2.14% | 18.14 | 18.62 | 153649 | 28086.44 | 1.87% |
| 2025-05-29 | 18.45 | 18.91 | 0.47 | 2.55% | 18.42 | 19.15 | 241974 | 45669.57 | 2.95% |
| 2025-05-28 | 18.22 | 18.44 | 0.25 | 1.37% | 18.22 | 18.65 | 154142 | 28457.32 | 1.88% |
| 2025-05-27 | 18.50 | 18.19 | -0.40 | -2.15% | 17.93 | 18.58 | 166734 | 30256.63 | 2.03% |
| 2025-05-26 | 18.22 | 18.59 | 0.31 | 1.70% | 18.17 | 19.08 | 226151 | 42275.34 | 2.76% |
| 2025-05-23 | 18.47 | 18.28 | -0.14 | -0.76% | 18.22 | 18.80 | 160372 | 29652.48 | 1.95% |
| 2025-05-22 | 18.43 | 18.42 | -0.07 | -0.38% | 18.33 | 18.99 | 132605 | 24630.63 | 1.62% |
| 2025-05-21 | 18.60 | 18.49 | -0.24 | -1.28% | 18.47 | 18.93 | 147716 | 27549.41 | 1.80% |
| 2025-05-20 | 18.32 | 18.73 | 0.50 | 2.74% | 18.14 | 18.99 | 159061 | 29540.54 | 1.94% |
| 2025-05-19 | 18.29 | 18.23 | -0.16 | -0.87% | 17.97 | 18.34 | 102110 | 18540.57 | 1.24% |
| 2025-05-16 | 18.30 | 18.39 | 0.11 | 0.60% | 18.25 | 18.64 | 123577 | 22819.49 | 1.51% |
| 2025-05-15 | 19.20 | 18.28 | -0.92 | -4.79% | 18.24 | 19.27 | 200980 | 37265.73 | 2.45% |
| 2025-05-14 | 19.35 | 19.20 | 0.10 | 0.52% | 19.06 | 19.98 | 201057 | 38972.52 | 2.45% |
| 2025-05-13 | 19.33 | 19.10 | 0.04 | 0.21% | 18.98 | 19.35 | 187999 | 36052.56 | 2.29% |
| 2025-05-12 | 19.06 | 19.06 | 0.30 | 1.60% | 18.82 | 19.15 | 155534 | 29511.70 | 1.90% |
| 2025-05-09 | 19.18 | 18.76 | -0.59 | -3.05% | 18.70 | 19.20 | 187883 | 35406.81 | 2.29% |
| 2025-05-08 | 18.51 | 19.35 | 0.80 | 4.31% | 18.41 | 19.67 | 317539 | 60893.91 | 3.87% |
| 2025-05-07 | 19.07 | 18.55 | -0.25 | -1.33% | 18.37 | 19.29 | 259717 | 48456.50 | 3.17% |
| 2025-05-06 | 18.45 | 18.80 | 0.56 | 3.07% | 18.43 | 18.84 | 193162 | 36076.19 | 2.35% |
| 2025-04-30 | 18.10 | 18.24 | 0.14 | 0.77% | 17.76 | 18.36 | 167025 | 30238.69 | 2.04% |
| 2025-04-29 | 17.85 | 18.10 | 0.17 | 0.95% | 17.85 | 18.29 | 130148 | 23600.21 | 1.59% |
| 2025-04-28 | 17.99 | 17.93 | -0.04 | -0.22% | 17.80 | 18.30 | 157167 | 28398.81 | 1.92% |
| 2025-04-25 | 17.86 | 17.97 | 0.20 | 1.13% | 17.85 | 18.67 | 239893 | 43920.73 | 2.92% |
| 2025-04-24 | 18.12 | 17.77 | -0.36 | -1.99% | 17.67 | 18.13 | 110671 | 19764.00 | 1.35% |
| 2025-04-23 | 17.87 | 18.13 | 0.44 | 2.49% | 17.86 | 18.24 | 198690 | 35931.90 | 2.42% |
| 2025-04-22 | 17.93 | 17.69 | -0.31 | -1.72% | 17.66 | 17.98 | 108007 | 19185.71 | 1.32% |
| 2025-04-21 | 17.53 | 18.00 | 0.48 | 2.74% | 17.32 | 18.08 | 124765 | 22196.47 | 1.52% |
| 2025-04-18 | 17.21 | 17.52 | 0.26 | 1.51% | 17.18 | 17.72 | 103438 | 17987.57 | 1.26% |
| 2025-04-17 | 17.23 | 17.26 | -0.03 | -0.17% | 17.19 | 17.68 | 107998 | 18844.61 | 1.32% |
| 2025-04-16 | 17.79 | 17.29 | -0.56 | -3.14% | 17.12 | 17.85 | 179699 | 31236.85 | 2.19% |
| 2025-04-15 | 18.30 | 17.85 | -0.45 | -2.46% | 17.73 | 18.40 | 129197 | 23207.11 | 1.57% |
| 2025-04-14 | 18.28 | 18.30 | 0.47 | 2.64% | 18.03 | 18.66 | 236102 | 43255.68 | 2.88% |
| 2025-04-11 | 17.13 | 17.83 | 0.36 | 2.06% | 17.10 | 17.94 | 188340 | 33181.31 | 2.30% |
| 2025-04-10 | 17.99 | 17.47 | 0.76 | 4.55% | 17.39 | 18.00 | 262172 | 46235.32 | 3.20% |
| 2025-04-09 | 15.80 | 16.71 | 0.36 | 2.20% | 15.13 | 16.88 | 324268 | 52604.61 | 3.95% |
| 2025-04-08 | 16.97 | 16.35 | -1.32 | -7.47% | 15.90 | 17.70 | 460362 | 75397.79 | 5.61% |
深证大盘股票行情在线 K线走势图
