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 |
|---|
| 2025-09-15 | 34.35 | 33.24 | -1.51 | -4.35% | 32.81 | 34.35 | 453777 | 151059.03 | 5.53% |
| 2025-09-12 | 33.53 | 34.75 | 1.25 | 3.73% | 33.29 | 35.18 | 585736 | 200718.69 | 7.14% |
| 2025-09-11 | 32.01 | 33.50 | 1.53 | 4.79% | 32.01 | 33.70 | 601600 | 199254.92 | 7.33% |
| 2025-09-10 | 31.93 | 31.97 | 0.35 | 1.11% | 30.93 | 32.35 | 529090 | 168424.45 | 6.45% |
| 2025-09-09 | 30.55 | 31.62 | 0.74 | 2.40% | 30.42 | 32.35 | 530097 | 166568.72 | 6.46% |
| 2025-09-08 | 32.48 | 30.88 | -1.59 | -4.90% | 30.30 | 32.98 | 506620 | 157470.75 | 6.17% |
| 2025-09-05 | 31.58 | 32.47 | 1.37 | 4.41% | 30.81 | 32.75 | 553798 | 176103.25 | 6.75% |
| 2025-09-04 | 34.78 | 31.10 | -2.98 | -8.74% | 30.67 | 34.97 | 799992 | 258508.59 | 9.75% |
| 2025-09-03 | 34.19 | 34.08 | 1.10 | 3.34% | 32.06 | 34.60 | 840717 | 284332.69 | 10.25% |
| 2025-09-02 | 36.80 | 32.98 | -3.66 | -9.99% | 32.98 | 37.90 | 1300407 | 456061.09 | 15.85% |
| 2025-09-01 | 35.36 | 36.64 | 3.33 | 10.00% | 35.36 | 36.64 | 553445 | 201666.23 | 6.75% |
| 2025-08-29 | 31.50 | 33.31 | 3.03 | 10.01% | 30.71 | 33.31 | 1367840 | 440000.97 | 16.67% |
| 2025-08-28 | 27.92 | 30.28 | 2.34 | 8.38% | 27.91 | 30.48 | 830198 | 244868.77 | 10.12% |
| 2025-08-27 | 27.52 | 27.94 | 0.55 | 2.01% | 27.39 | 28.95 | 571295 | 162745.39 | 6.96% |
| 2025-08-26 | 27.92 | 27.39 | -0.81 | -2.87% | 27.12 | 28.00 | 375749 | 103456.98 | 4.58% |
| 2025-08-25 | 27.65 | 28.20 | 0.58 | 2.10% | 27.60 | 28.84 | 459827 | 129320.88 | 5.60% |
| 2025-08-22 | 27.23 | 27.62 | 0.04 | 0.15% | 27.10 | 27.80 | 372733 | 102356.73 | 4.54% |
| 2025-08-21 | 28.30 | 27.58 | -0.82 | -2.89% | 27.20 | 28.50 | 389931 | 108200.55 | 4.75% |
| 2025-08-20 | 29.00 | 28.40 | -1.51 | -5.05% | 27.58 | 29.00 | 571321 | 161434.91 | 6.96% |
| 2025-08-19 | 30.23 | 29.91 | -0.63 | -2.06% | 29.05 | 30.51 | 584162 | 172875.06 | 7.12% |
| 2025-08-18 | 29.50 | 30.54 | 1.74 | 6.04% | 28.90 | 31.26 | 718340 | 216606.27 | 8.76% |
| 2025-08-15 | 27.41 | 28.80 | 1.36 | 4.96% | 27.20 | 29.25 | 655578 | 186149.61 | 7.99% |
| 2025-08-14 | 28.00 | 27.44 | -0.56 | -2.00% | 27.03 | 28.16 | 519516 | 142766.17 | 6.33% |
| 2025-08-13 | 26.25 | 28.00 | 1.98 | 7.61% | 26.22 | 28.62 | 847508 | 234363.47 | 10.33% |
| 2025-08-12 | 26.74 | 26.02 | -0.67 | -2.51% | 25.81 | 26.87 | 411792 | 107777.20 | 5.02% |
| 2025-08-11 | 27.00 | 26.69 | 0.03 | 0.11% | 26.30 | 27.19 | 449394 | 120008.83 | 5.48% |
| 2025-08-08 | 26.00 | 26.66 | 0.78 | 3.01% | 25.55 | 26.70 | 496277 | 129563.99 | 6.05% |
| 2025-08-07 | 26.70 | 25.88 | -1.15 | -4.25% | 25.60 | 27.09 | 508547 | 133338.70 | 6.20% |
| 2025-08-06 | 26.39 | 27.03 | 0.64 | 2.43% | 26.01 | 27.75 | 660870 | 178367.31 | 8.05% |
| 2025-08-05 | 26.46 | 26.39 | 0.21 | 0.80% | 26.16 | 27.40 | 975665 | 260801.45 | 11.89% |
| 2025-08-04 | 25.50 | 26.18 | 2.38 | 10.00% | 25.00 | 26.18 | 648368 | 168427.50 | 7.90% |
| 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% |
深证大盘股票行情在线 K线走势图
