致敬每一个财富自由的梦想,祝大家早日进化为游资

当前时间:2025-04-08 16:41:42 休市中

江海股份 (002484) 历史交易数据 从 2024-12-29 到 2025-04-08 所有交易日 交易数据
日期 今开 现价 涨跌 涨幅 最低 最高 成交量 成交额 换手率
2025-04-07 17.67 17.67 -1.96 -9.98% 17.67 18.18 105750 18793 1.29%
2025-04-03 20.10 19.63 -0.91 -4.43% 19.46 20.30 245917 48709 3.00%
2025-04-02 20.23 20.54 0.32 1.58% 20.23 20.96 196348 40510 2.39%
2025-04-01 20.69 20.22 -0.32 -1.56% 20.20 20.73 166775 34010 2.03%
2025-03-31 20.59 20.54 -0.04 -0.19% 20.14 20.72 187550 38346 2.29%
2025-03-28 20.58 20.58 0.00 0.00% 20.41 20.96 172392 35656 2.10%
2025-03-27 20.58 20.58 -0.24 -1.15% 20.10 20.84 170109 34895 2.07%
2025-03-26 20.51 20.82 0.09 0.43% 20.51 21.12 144316 30087 1.76%
2025-03-25 21.73 20.73 -0.76 -3.54% 20.57 21.78 219874 46239 2.68%
2025-03-24 21.52 21.49 -0.12 -0.56% 21.00 21.67 190052 40556 2.32%
2025-03-21 21.73 21.61 -0.45 -2.04% 21.40 22.14 237790 51575 2.90%
2025-03-20 21.81 22.06 0.14 0.64% 21.66 22.33 332045 73292 4.05%
2025-03-19 23.09 21.92 -1.93 -8.09% 21.68 23.25 694258 153718 8.46%
2025-03-18 24.62 23.85 -0.74 -3.01% 23.46 24.65 406311 96717 4.95%
2025-03-17 25.20 24.59 -0.41 -1.64% 24.01 25.31 470832 115331 5.74%
2025-03-14 23.95 25.00 0.76 3.14% 23.62 25.90 620970 154198 7.57%
2025-03-13 24.40 24.24 0.24 1.00% 23.61 24.83 554554 133912 6.76%
2025-03-12 23.29 24.00 1.03 4.48% 22.56 25.00 714599 168825 8.71%
2025-03-11 21.85 22.97 0.61 2.73% 21.71 23.17 836166 190016 10.19%
2025-03-10 20.40 22.36 2.03 9.99% 20.35 22.36 570683 121908 6.96%
2025-03-07 19.86 20.33 0.26 1.30% 19.79 20.74 370132 75469 4.51%
2025-03-06 20.29 20.07 -0.02 -0.10% 19.99 20.55 328219 66360 4.00%
2025-03-05 19.77 20.09 0.43 2.19% 19.52 20.11 235878 46857 2.87%
2025-03-04 19.23 19.66 0.00 0.00% 19.10 19.90 293148 57424 3.57%
2025-03-03 20.63 19.66 -0.82 -4.00% 19.45 20.68 439566 87339 5.36%
2025-02-28 22.15 20.48 -1.91 -8.53% 20.38 22.30 491693 103119 5.99%
2025-02-27 23.13 22.39 -0.46 -2.01% 22.32 23.40 252324 57461 3.08%
2025-02-26 23.41 22.85 -0.61 -2.60% 22.60 23.47 300038 68661 3.66%
2025-02-25 23.00 23.46 -0.06 -0.26% 22.94 23.75 236854 55342 2.89%
2025-02-24 24.97 23.52 -1.72 -6.81% 23.22 25.00 413730 98474 5.04%
2025-02-21 23.95 25.24 1.30 5.43% 23.95 25.65 432563 108756 5.27%
2025-02-20 23.85 23.94 -0.02 -0.08% 23.60 24.37 331124 79337 4.04%
2025-02-19 22.35 23.96 1.63 7.30% 22.34 23.98 464048 109151 5.66%
2025-02-18 22.82 22.33 -0.72 -3.12% 22.22 23.10 310893 70314 3.79%
2025-02-17 22.10 23.05 0.08 0.35% 22.10 23.26 519760 118696 6.33%
2025-02-14 23.59 22.97 0.59 2.64% 22.50 24.20 708346 165142 8.63%
2025-02-13 24.80 22.38 -1.92 -7.90% 22.20 25.22 1014976 240432 12.37%
2025-02-12 22.56 24.30 1.74 7.71% 22.35 24.75 713484 168637 8.70%
2025-02-11 22.00 22.56 0.69 3.16% 21.75 23.05 582406 131092 7.10%
2025-02-10 21.90 21.87 0.37 1.72% 21.33 22.15 619626 134611 7.55%
2025-02-07 21.13 21.50 0.62 2.97% 20.80 22.52 971783 209792 11.84%
2025-02-06 21.49 20.88 -0.75 -3.47% 20.38 21.75 1084346 226296 13.22%
2025-02-05 22.36 21.63 -2.40 -9.99% 21.63 22.77 131770 28926 1.61%
2025-01-27 24.00 24.03 -2.45 -9.25% 23.94 25.18 741694 180984 9.04%
2025-01-24 26.55 26.48 -0.03 -0.11% 26.00 27.10 456817 120730 5.57%
2025-01-23 27.30 26.51 -0.26 -0.97% 26.17 28.85 501646 136673 6.11%
2025-01-22 25.49 26.77 1.36 5.35% 25.48 27.18 520582 136881 6.34%
2025-01-21 25.54 25.41 0.34 1.36% 24.00 25.89 517257 128658 6.30%
2025-01-20 23.96 25.07 1.53 6.50% 23.60 25.89 713131 177256 8.69%
2025-01-17 23.19 23.54 0.03 0.13% 22.91 24.05 338579 79689 4.13%
2025-01-16 23.20 23.51 0.91 4.03% 22.82 24.19 588253 138134 7.17%
2025-01-15 23.08 22.60 -0.92 -3.91% 21.90 23.60 558697 126020 6.81%
2025-01-14 23.00 23.52 0.05 0.21% 22.53 23.73 756244 175091 9.22%
2025-01-13 22.50 23.47 1.55 7.07% 21.93 24.11 1040463 243992 12.68%
2025-01-10 20.58 21.92 -0.30 -1.35% 20.16 22.49 1145450 250893 13.96%
2025-01-09 20.49 22.22 2.02 10.00% 20.49 22.22 791654 173487 9.65%
2025-01-08 19.24 20.20 1.35 7.16% 19.18 20.50 1118549 222945 13.63%
2025-01-07 17.30 18.85 1.71 9.98% 17.30 18.85 582206 106857 7.10%
2025-01-06 16.78 17.14 0.42 2.51% 16.68 17.48 287267 49106 3.50%
2025-01-03 17.93 16.72 -1.16 -6.49% 16.66 18.18 348346 60101 4.25%
2025-01-02 17.80 17.88 0.30 1.71% 17.64 19.00 493783 90608 6.02%
2024-12-31 18.60 17.58 -0.76 -4.14% 17.50 18.80 323187 57870 3.94%
2024-12-30 18.45 18.34 -0.17 -0.92% 18.13 18.92 283199 52379 3.45%