江海股份 (002484) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-06-09	84.73	91.98	8.36	10.00%	80.00	91.98	642122	562184	7.83%
2026-06-08	88.39	83.62	-6.38	-7.09%	83.22	89.00	801229	688441	9.77%
2026-06-05	92.01	90.00	-6.35	-6.59%	88.48	95.00	830858	762353	10.13%
2026-06-04	89.00	96.35	8.76	10.00%	89.00	96.35	366399	343420	4.47%
2026-06-03	84.42	87.59	4.13	4.95%	81.00	90.90	611986	530940	7.46%
2026-06-02	77.28	83.46	4.31	5.45%	76.30	86.10	685074	564004	8.35%
2026-06-01	77.85	79.15	1.30	1.67%	75.10	82.50	844612	664317	10.29%
2026-05-29	81.48	77.85	3.78	5.10%	76.05	81.48	1069307	846962	13.03%
2026-05-28	72.01	74.07	6.73	9.99%	71.36	74.07	222347	162490	2.71%
2026-05-27	67.60	67.60	6.15	10.01%	67.60	67.60	140062	94682	1.71%
2026-05-26	61.91	61.45	-0.46	-0.74%	59.32	63.00	395371	241064	4.82%
2026-05-25	63.00	61.91	1.41	2.33%	58.96	63.73	595515	363689	7.26%
2026-05-22	58.00	60.50	4.99	8.99%	56.33	61.06	582264	344578	7.10%
2026-05-21	58.46	55.51	-3.09	-5.27%	55.00	58.90	480568	273303	5.86%
2026-05-20	59.87	58.60	-0.09	-0.15%	57.06	59.99	580919	339872	7.08%
2026-05-19	52.39	58.69	5.34	10.01%	51.60	58.69	606968	336897	7.40%
2026-05-18	51.31	53.35	4.69	9.64%	48.83	53.53	747482	386928	9.11%
2026-05-15	46.50	48.66	2.76	6.01%	45.40	49.55	651058	310990	7.94%
2026-05-14	48.10	45.90	-1.39	-2.94%	44.98	48.31	407965	188148	4.97%
2026-05-13	44.05	47.29	2.94	6.63%	43.45	48.52	459117	214235	5.60%
2026-05-12	46.54	44.35	-1.78	-3.86%	42.51	46.54	620075	271245	7.56%
2026-05-11	43.95	46.13	2.99	6.93%	43.50	47.02	465389	210319	5.67%
2026-05-08	43.80	43.14	-0.86	-1.95%	42.38	43.95	323451	139402	3.94%
2026-05-07	40.70	44.00	3.57	8.83%	40.50	44.47	504277	218337	6.15%
2026-05-06	39.67	40.43	2.08	5.42%	38.64	41.67	583209	234375	7.11%
2026-04-30	38.46	38.35	0.17	0.45%	37.70	38.99	501909	192527	6.12%
2026-04-29	37.14	38.18	0.54	1.43%	36.40	38.50	496692	186151	6.05%
2026-04-28	38.28	37.64	0.00	0.00%	37.15	38.57	699123	264736	8.52%
2026-04-27	35.78	37.64	3.42	9.99%	35.28	37.64	470838	173833	5.74%
2026-04-24	34.20	34.22	-0.37	-1.07%	33.98	36.23	439962	153099	5.36%
2026-04-23	35.16	34.59	-0.29	-0.83%	34.10	35.65	359948	125148	4.39%
2026-04-22	35.56	34.88	-0.80	-2.24%	34.80	36.00	382247	134243	4.66%
2026-04-21	34.51	35.68	0.92	2.65%	34.07	36.37	413323	145107	5.04%
2026-04-20	33.32	34.76	1.73	5.24%	32.91	35.56	534133	183441	6.51%
2026-04-17	34.02	33.03	-0.81	-2.39%	32.75	34.09	461186	153138	5.62%
2026-04-16	35.00	33.84	-0.15	-0.44%	33.45	35.80	580328	199765	7.07%
2026-04-15	33.56	33.99	0.60	1.80%	32.09	34.20	816336	270221	9.95%
2026-04-14	31.30	33.39	2.74	8.94%	31.18	33.72	925682	306869	11.28%
2026-04-13	29.46	30.65	0.90	3.03%	29.16	30.95	529178	159232	6.45%
2026-04-10	30.48	29.75	-1.14	-3.69%	29.56	30.79	536868	161328	6.54%
2026-04-09	30.40	30.89	-0.08	-0.26%	30.20	31.60	304110	94378	3.71%
2026-04-08	29.20	30.97	2.82	10.02%	29.00	30.97	417630	126506	5.09%
2026-04-07	28.78	28.15	-0.62	-2.16%	28.01	29.38	188038	53486	2.29%
2026-04-03	28.50	28.77	0.42	1.48%	28.11	29.12	217805	62565	2.65%
2026-04-02	29.41	28.35	-1.05	-3.57%	28.05	29.70	168849	48502	2.06%
2026-04-01	29.49	29.40	0.48	1.66%	29.15	30.11	194419	57516	2.37%
2026-03-31	29.65	28.92	-0.84	-2.82%	28.81	30.04	213251	62569	2.60%
2026-03-30	27.48	29.76	1.93	6.93%	27.28	30.38	411800	120844	5.02%
2026-03-27	27.11	27.83	0.23	0.83%	26.70	28.22	172833	47754	2.11%
2026-03-26	27.22	27.60	0.13	0.47%	27.15	27.83	163504	44963	1.99%
2026-03-25	27.20	27.47	0.82	3.08%	27.05	27.76	214252	58710	2.61%
2026-03-24	26.96	26.65	0.27	1.02%	25.88	27.10	180056	47438	2.19%
2026-03-23	27.11	26.38	-1.56	-5.58%	26.10	27.53	205591	55113	2.51%
2026-03-20	28.89	27.94	-0.66	-2.31%	27.94	29.39	164809	47205	2.01%
2026-03-19	29.85	28.60	-1.26	-4.22%	28.41	29.85	198501	57274	2.42%
2026-03-18	29.36	29.86	0.86	2.97%	28.85	29.99	218170	64409	2.66%
2026-03-17	31.40	29.00	-2.40	-7.64%	28.94	31.56	374211	111232	4.56%
2026-03-16	31.00	31.40	0.82	2.68%	29.96	31.97	300400	92718	3.66%
2026-03-13	30.49	30.58	-0.07	-0.23%	30.20	31.35	179884	55297	2.19%
2026-03-12	31.36	30.65	-0.76	-2.42%	30.00	31.61	204375	62545	2.49%
2026-03-11	32.07	31.41	-0.66	-2.06%	31.27	32.78	277285	88180	3.38%
2026-03-10	31.90	32.07	0.88	2.82%	31.59	32.45	177208	56774	2.16%
2026-03-09	31.00	31.19	-0.71	-2.23%	29.11	31.56	335520	100918	4.09%
2026-03-06	32.21	31.90	-0.35	-1.09%	31.78	32.88	175302	56266	2.14%
2026-03-05	33.30	32.25	-0.41	-1.26%	31.82	33.56	266735	87214	3.25%
2026-03-04	32.31	32.66	0.14	0.43%	32.31	33.78	227331	74893	2.77%
2026-03-03	34.79	32.52	-2.37	-6.79%	32.45	34.90	361442	120211	4.41%
2026-03-02	32.81	34.89	1.48	4.43%	32.61	35.83	487808	168712	5.95%