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 |
|---|
| 2026-02-03 | 29.41 | 29.15 | 0.20 | 0.69% | 28.31 | 29.41 | 342372 | 99239.05 | 4.17% |
| 2026-02-02 | 30.62 | 28.95 | -1.73 | -5.64% | 28.89 | 31.13 | 321669 | 95403.29 | 3.92% |
| 2026-01-30 | 30.48 | 30.68 | -0.01 | -0.03% | 29.18 | 30.99 | 264254 | 79746.48 | 3.22% |
| 2026-01-29 | 32.00 | 30.69 | -1.34 | -4.18% | 30.61 | 32.31 | 326096 | 102145.32 | 3.97% |
| 2026-01-28 | 30.56 | 32.03 | 1.62 | 5.33% | 30.51 | 32.45 | 502548 | 159136.77 | 6.13% |
| 2026-01-27 | 30.15 | 30.41 | 0.13 | 0.43% | 28.93 | 30.73 | 241498 | 72157.54 | 2.94% |
| 2026-01-26 | 31.28 | 30.28 | -1.12 | -3.57% | 30.18 | 31.59 | 320361 | 98024.55 | 3.90% |
| 2026-01-23 | 31.00 | 31.40 | 0.38 | 1.23% | 30.80 | 31.80 | 302124 | 94782.41 | 3.68% |
| 2026-01-22 | 31.50 | 31.02 | -0.37 | -1.18% | 30.42 | 31.81 | 280961 | 86766.32 | 3.42% |
| 2026-01-21 | 30.51 | 31.39 | 0.67 | 2.18% | 30.51 | 32.10 | 282949 | 89340.87 | 3.45% |
| 2026-01-20 | 32.00 | 30.72 | -1.43 | -4.45% | 30.42 | 32.08 | 338719 | 104946.34 | 4.13% |
| 2026-01-19 | 31.90 | 32.15 | 0.70 | 2.23% | 31.65 | 32.84 | 403100 | 130099.99 | 4.91% |
| 2026-01-16 | 31.15 | 31.45 | 1.46 | 4.87% | 30.63 | 31.80 | 424375 | 132513.33 | 5.17% |
| 2026-01-15 | 29.51 | 29.99 | 0.31 | 1.04% | 29.39 | 30.12 | 193708 | 57682.21 | 2.36% |
| 2026-01-14 | 29.99 | 29.68 | -0.16 | -0.54% | 29.33 | 30.64 | 303749 | 91031.52 | 3.70% |
| 2026-01-13 | 31.83 | 29.84 | -1.97 | -6.19% | 29.73 | 31.96 | 421486 | 127745.75 | 5.14% |
| 2026-01-12 | 29.89 | 31.81 | 1.77 | 5.89% | 28.58 | 32.38 | 553959 | 168187.12 | 6.75% |
| 2026-01-09 | 28.74 | 30.04 | -0.14 | -0.46% | 28.66 | 30.58 | 324743 | 96653.87 | 3.96% |
| 2026-01-08 | 30.45 | 30.18 | -0.20 | -0.66% | 29.98 | 31.35 | 308559 | 94365.65 | 3.76% |
| 2026-01-07 | 29.30 | 30.38 | 1.13 | 3.86% | 29.15 | 30.58 | 373475 | 112489.30 | 4.55% |
| 2026-01-06 | 29.61 | 29.25 | -0.38 | -1.28% | 28.94 | 29.72 | 240151 | 70195.77 | 2.93% |
| 2026-01-05 | 29.98 | 29.63 | -0.07 | -0.24% | 29.16 | 30.02 | 206817 | 60905.23 | 2.52% |
| 2025-12-31 | 30.30 | 29.70 | -0.58 | -1.92% | 29.62 | 30.45 | 158697 | 47487.25 | 1.93% |
| 2025-12-30 | 30.48 | 30.28 | -0.44 | -1.43% | 30.01 | 31.18 | 176928 | 53900.90 | 2.16% |
| 2025-12-29 | 30.00 | 30.72 | 0.79 | 2.64% | 29.94 | 31.65 | 305697 | 94681.29 | 3.73% |
| 2025-12-26 | 30.90 | 29.93 | -0.49 | -1.61% | 29.61 | 31.87 | 253158 | 76433.93 | 3.09% |
| 2025-12-25 | 30.81 | 30.42 | -0.79 | -2.53% | 30.16 | 31.04 | 365346 | 111513.30 | 4.45% |
| 2025-12-24 | 29.09 | 31.21 | 1.96 | 6.70% | 29.06 | 31.30 | 559376 | 171041.22 | 6.82% |
| 2025-12-23 | 27.84 | 29.25 | 1.32 | 4.73% | 27.84 | 29.58 | 480350 | 139651.16 | 5.85% |
| 2025-12-22 | 26.88 | 27.93 | 1.05 | 3.91% | 26.81 | 28.00 | 353062 | 97101.08 | 4.30% |
| 2025-12-19 | 26.77 | 26.88 | 0.44 | 1.66% | 26.51 | 26.98 | 131280 | 35114.04 | 1.60% |
| 2025-12-18 | 27.42 | 26.44 | -1.38 | -4.96% | 26.42 | 27.60 | 233941 | 62994.98 | 2.85% |
| 2025-12-17 | 26.28 | 27.82 | 1.49 | 5.66% | 26.16 | 28.10 | 250498 | 68151.59 | 3.05% |
| 2025-12-16 | 26.90 | 26.33 | -0.67 | -2.48% | 25.95 | 27.42 | 147957 | 39099.90 | 1.80% |
| 2025-12-15 | 26.86 | 27.00 | -0.15 | -0.55% | 26.54 | 27.14 | 136268 | 36544.17 | 1.66% |
| 2025-12-12 | 26.70 | 27.15 | 0.42 | 1.57% | 26.23 | 27.35 | 152261 | 40856.68 | 1.86% |
| 2025-12-11 | 27.42 | 26.73 | -0.72 | -2.62% | 26.73 | 27.54 | 116009 | 31409.58 | 1.41% |
| 2025-12-10 | 27.88 | 27.45 | -0.51 | -1.82% | 27.06 | 27.88 | 142400 | 38902.47 | 1.74% |
| 2025-12-09 | 27.72 | 27.96 | 0.27 | 0.98% | 27.60 | 28.58 | 249547 | 70279.40 | 3.04% |
| 2025-12-08 | 26.81 | 27.69 | 0.89 | 3.32% | 26.79 | 27.94 | 229775 | 63255.53 | 2.80% |
| 2025-12-05 | 26.68 | 26.80 | 0.12 | 0.45% | 26.00 | 26.85 | 109726 | 29139.31 | 1.34% |
| 2025-12-04 | 26.57 | 26.68 | 0.17 | 0.64% | 26.26 | 26.78 | 84327 | 22359.92 | 1.03% |
| 2025-12-03 | 26.57 | 26.51 | -0.10 | -0.38% | 26.34 | 27.10 | 110227 | 29358.27 | 1.34% |
| 2025-12-02 | 27.14 | 26.61 | -0.49 | -1.81% | 26.50 | 27.15 | 124701 | 33271.22 | 1.52% |
| 2025-12-01 | 27.15 | 27.10 | -0.10 | -0.37% | 26.88 | 27.26 | 117318 | 31751.43 | 1.43% |
| 2025-11-28 | 26.66 | 27.20 | 0.50 | 1.87% | 26.47 | 27.35 | 155083 | 41895.90 | 1.89% |
| 2025-11-27 | 26.98 | 26.70 | -0.19 | -0.71% | 26.65 | 27.77 | 199955 | 54487.89 | 2.44% |
| 2025-11-26 | 26.64 | 26.89 | 0.05 | 0.19% | 26.38 | 27.35 | 186916 | 50422.75 | 2.28% |
| 2025-11-25 | 26.01 | 26.84 | 0.95 | 3.67% | 26.01 | 27.55 | 301131 | 81328.85 | 3.67% |
| 2025-11-24 | 26.23 | 25.89 | -0.21 | -0.80% | 25.49 | 26.46 | 215152 | 55734.65 | 2.62% |
| 2025-11-21 | 26.63 | 26.10 | -1.80 | -6.45% | 26.00 | 26.99 | 398192 | 105194.96 | 4.85% |
| 2025-11-20 | 28.41 | 27.90 | 1.28 | 4.81% | 27.51 | 29.28 | 626239 | 179266.88 | 7.63% |
| 2025-11-19 | 26.98 | 26.62 | -0.48 | -1.77% | 26.60 | 27.28 | 92886 | 24914.88 | 1.13% |
| 2025-11-18 | 27.06 | 27.10 | 0.15 | 0.56% | 26.91 | 27.67 | 159836 | 43539.34 | 1.95% |
| 2025-11-17 | 26.68 | 26.95 | 0.29 | 1.09% | 26.66 | 27.28 | 119331 | 32261.89 | 1.45% |
| 2025-11-14 | 27.09 | 26.66 | -0.70 | -2.56% | 26.50 | 27.18 | 122983 | 33035.22 | 1.50% |
| 2025-11-13 | 27.19 | 27.36 | 0.16 | 0.59% | 27.00 | 27.60 | 149518 | 40812.60 | 1.82% |
| 2025-11-12 | 27.62 | 27.20 | -0.57 | -2.05% | 26.88 | 27.77 | 181395 | 49340.77 | 2.21% |
| 2025-11-11 | 28.55 | 27.77 | -0.72 | -2.53% | 27.68 | 28.76 | 150789 | 42343.21 | 1.84% |
| 2025-11-10 | 28.77 | 28.49 | -0.29 | -1.01% | 28.00 | 29.48 | 179136 | 50995.76 | 2.18% |
| 2025-11-07 | 28.81 | 28.78 | -0.46 | -1.57% | 28.41 | 29.25 | 188558 | 54387.48 | 2.30% |
| 2025-11-06 | 28.40 | 29.24 | 0.74 | 2.60% | 28.30 | 29.38 | 249638 | 72320.10 | 3.04% |
| 2025-11-05 | 27.20 | 28.50 | 0.37 | 1.32% | 27.10 | 28.77 | 251881 | 70558.42 | 3.07% |
| 2025-11-04 | 28.72 | 28.13 | -0.79 | -2.73% | 27.84 | 28.92 | 200144 | 56522.18 | 2.44% |
| 2025-11-03 | 28.59 | 28.92 | 0.33 | 1.15% | 28.02 | 29.33 | 226491 | 64659.29 | 2.76% |
| 2025-10-31 | 29.32 | 28.59 | -1.02 | -3.44% | 28.46 | 29.66 | 311756 | 90161.44 | 3.80% |
| 2025-10-30 | 31.31 | 29.61 | -1.75 | -5.58% | 29.40 | 31.42 | 437582 | 131272.00 | 5.33% |
| 2025-10-29 | 30.40 | 31.36 | 0.94 | 3.09% | 30.40 | 31.83 | 385175 | 120223.90 | 4.69% |
| 2025-10-28 | 30.88 | 30.42 | -0.48 | -1.55% | 30.18 | 31.49 | 361223 | 110762.70 | 4.40% |
| 2025-10-27 | 30.50 | 30.90 | 0.73 | 2.42% | 30.30 | 31.20 | 396054 | 121790.54 | 4.83% |
| 2025-10-24 | 29.22 | 30.17 | 1.05 | 3.61% | 28.80 | 30.28 | 355937 | 105643.51 | 4.34% |
| 2025-10-23 | 29.80 | 29.12 | -0.78 | -2.61% | 28.85 | 29.80 | 186921 | 54467.75 | 2.28% |
| 2025-10-22 | 29.92 | 29.90 | -0.10 | -0.33% | 29.50 | 30.35 | 196419 | 58831.05 | 2.39% |
| 2025-10-21 | 29.22 | 30.00 | 0.89 | 3.06% | 28.98 | 30.18 | 218927 | 65257.20 | 2.67% |
| 2025-10-20 | 28.98 | 29.11 | 0.47 | 1.64% | 28.75 | 29.78 | 193826 | 56606.54 | 2.36% |
| 2025-10-17 | 30.80 | 28.64 | -2.33 | -7.52% | 28.45 | 30.80 | 327616 | 95871.77 | 3.99% |
| 2025-10-16 | 31.01 | 30.97 | 0.20 | 0.65% | 30.50 | 31.77 | 284947 | 88796.20 | 3.47% |
| 2025-10-15 | 28.95 | 30.77 | 1.97 | 6.84% | 28.42 | 30.87 | 377656 | 113258.25 | 4.60% |
| 2025-10-14 | 30.06 | 28.80 | -1.04 | -3.49% | 28.66 | 30.65 | 276151 | 81265.96 | 3.37% |
| 2025-10-13 | 28.50 | 29.84 | -1.00 | -3.24% | 28.50 | 29.93 | 273742 | 80639.10 | 3.34% |
深证大盘股票行情在线 K线走势图
江海股份(002484)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
