江海股份

002484
🏛️ 中国 →
30.40
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 32.25 32.49 32.15 32.23 1,328.4K
09:35 32.23 32.23 31.80 31.80 1,058.9K
09:40 31.80 31.94 31.68 31.70 1,610.8K
09:45 31.70 31.89 31.60 31.80 952.9K
09:50 31.73 31.73 31.35 31.35 2,117.3K
09:55 31.36 31.40 31.05 31.13 1,897.2K
10:00 31.09 31.46 31.06 31.28 1,185.4K
10:05 31.29 31.34 31.14 31.33 700.3K
10:10 31.32 31.34 31.20 31.22 410.5K
10:15 31.25 31.35 31.17 31.22 363.4K
10:20 31.25 31.26 31.08 31.26 951.8K
10:25 31.26 31.32 31.15 31.16 637.5K
10:30 31.17 31.31 31.16 31.23 375.6K
10:35 31.22 31.22 31.03 31.16 1,192.9K
10:40 31.17 31.30 31.09 31.30 422.3K
10:45 31.30 31.46 31.28 31.43 417.3K
10:50 31.45 31.66 31.41 31.66 649.2K
10:55 31.66 31.69 31.56 31.59 349.2K
11:00 31.61 31.65 31.52 31.53 323.8K
11:05 31.53 31.55 31.40 31.46 178.2K
11:10 31.47 31.49 31.40 31.47 138.2K
11:15 31.49 31.51 31.34 31.34 372.0K
11:20 31.35 31.39 31.21 31.22 305.3K
11:25 31.24 31.24 31.17 31.20 377.0K
11:30 31.19 31.19 31.19 31.19 0.1K
13:00 31.18 31.21 31.12 31.13 382.5K
13:05 31.14 31.19 31.12 31.17 238.2K
13:10 31.16 31.26 31.16 31.23 234.5K
13:15 31.21 31.29 31.19 31.22 311.4K
13:20 31.23 31.30 31.22 31.23 239.8K
13:25 31.23 31.27 31.22 31.23 239.7K
13:30 31.22 31.25 31.05 31.05 732.5K
13:35 31.08 31.08 30.89 30.91 1,721.4K
13:40 30.91 31.00 30.89 30.94 500.4K
13:45 30.96 31.05 30.88 31.05 464.0K
13:50 31.05 31.05 30.88 30.89 384.0K
13:55 30.89 30.93 30.81 30.81 655.6K
14:00 30.83 30.90 30.78 30.90 1,073.3K
14:05 30.90 30.90 30.80 30.86 414.2K
14:10 30.86 30.86 30.61 30.62 719.9K
14:15 30.61 30.71 30.59 30.68 1,309.4K
14:20 30.68 30.73 30.62 30.72 642.0K
14:25 30.73 30.73 30.58 30.64 655.1K
14:30 30.64 30.70 30.57 30.59 623.2K
14:35 30.57 30.60 30.43 30.50 1,528.6K
14:40 30.51 30.64 30.46 30.62 997.7K
14:45 30.62 30.76 30.58 30.66 678.6K
14:50 30.66 30.66 30.50 30.50 849.5K
14:55 30.50 30.50 30.43 30.43 376.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 32.30 32.50 30.40 30.40 34.6M
2025-09-25 32.65 32.75 31.57 32.25 24.7M
2025-09-24 32.00 32.65 31.36 32.65 30.8M
2025-09-23 34.35 34.49 31.58 32.59 44.1M
2025-09-22 31.50 32.62 31.31 32.53 31.3M
2025-09-19 32.85 33.00 31.39 31.62 37.9M
2025-09-18 33.69 34.39 32.00 32.65 53.2M
2025-09-17 33.81 35.13 33.52 33.98 39.7M
2025-09-16 33.14 33.80 32.86 33.23 30.2M
2025-09-15 34.35 34.35 32.81 33.24 45.4M
2025-09-12 33.53 35.18 33.29 34.75 58.6M
2025-09-11 32.01 33.70 32.01 33.50 60.2M
2025-09-10 31.93 32.35 30.93 31.97 52.9M
2025-09-09 30.55 32.35 30.42 31.62 53.0M
2025-09-08 32.48 32.98 30.30 30.88 50.7M
2025-09-05 31.58 32.75 30.81 32.47 55.4M
2025-09-04 34.78 34.97 30.67 31.10 80.0M
2025-09-03 34.19 34.60 32.06 34.08 84.1M
2025-09-02 36.80 37.90 32.98 32.98 130.0M
2025-09-01 35.36 36.64 35.36 36.64 55.3M
2025-08-29 31.50 33.31 30.71 33.31 136.8M
2025-08-28 27.92 30.48 27.91 30.28 83.0M
2025-08-27 27.52 28.95 27.39 27.94 57.1M
2025-08-26 27.92 28.00 27.12 27.39 37.6M
2025-08-25 27.65 28.84 27.60 28.20 46.0M
2025-08-22 27.23 27.80 27.10 27.62 37.3M
2025-08-21 28.30 28.50 27.20 27.58 39.0M
2025-08-20 29.00 29.00 27.58 28.40 57.1M
2025-08-19 30.23 30.51 29.05 29.91 58.4M
2025-08-18 29.50 31.26 28.90 30.54 71.8M
2025-08-15 27.41 29.25 27.20 28.80 65.6M
2025-08-14 28.00 28.16 27.03 27.44 52.0M
2025-08-13 26.25 28.62 26.22 28.00 84.8M
2025-08-12 26.74 26.87 25.81 26.02 41.2M
2025-08-11 27.00 27.19 26.30 26.69 44.9M
2025-08-08 26.00 26.70 25.55 26.66 49.6M
2025-08-07 26.70 27.09 25.60 25.88 50.9M
2025-08-06 26.39 27.75 26.01 27.03 66.1M
2025-08-05 26.46 27.40 26.16 26.39 97.6M
2025-08-04 25.50 26.18 25.00 26.18 64.8M
2025-08-01 23.50 24.18 23.40 23.80 26.9M
2025-07-31 23.40 24.60 23.09 23.88 52.7M
2025-07-30 22.82 23.25 22.60 23.25 34.5M
2025-07-29 21.87 22.93 21.78 22.91 41.0M
2025-07-28 21.64 22.11 21.54 21.93 22.3M
2025-07-25 22.01 22.01 21.52 21.64 22.8M
2025-07-24 22.20 22.23 21.81 22.04 23.2M
2025-07-23 22.16 22.30 21.93 22.07 18.9M
2025-07-22 22.56 22.85 22.13 22.32 28.7M
2025-07-21 22.85 23.25 22.33 22.77 38.3M
2025-07-18 22.30 23.49 22.21 22.78 57.7M
2025-07-17 21.76 22.59 21.57 22.30 49.4M
2025-07-16 21.75 21.88 21.30 21.34 24.2M
2025-07-15 21.40 22.00 21.28 21.71 29.0M
2025-07-14 21.05 22.20 21.02 21.42 28.8M
2025-07-11 21.30 21.44 20.94 21.07 25.0M
2025-07-10 21.85 22.08 21.23 21.44 24.0M
2025-07-09 22.02 22.09 21.50 21.57 32.3M
2025-07-08 21.11 22.16 20.70 21.93 49.4M
2025-07-07 21.56 22.29 21.20 21.22 47.5M
2025-07-04 20.70 21.80 20.63 21.31 48.8M
2025-07-03 20.28 20.86 20.14 20.82 35.6M
2025-07-02 20.36 20.40 19.87 20.04 24.9M
2025-07-01 20.52 20.73 20.30 20.60 26.0M
2025-06-30 20.66 21.08 20.45 20.49 55.4M
2025-06-27 19.79 20.93 19.51 20.66 69.6M
2025-06-26 19.18 19.40 18.98 19.03 17.8M
2025-06-25 19.30 19.35 18.95 19.12 18.5M
2025-06-24 18.37 18.79 18.37 18.76 13.9M
2025-06-23 18.10 18.44 18.00 18.36 13.7M
2025-06-20 18.68 18.75 18.11 18.15 19.5M
2025-06-19 18.64 19.20 18.58 18.68 16.5M
2025-06-18 18.48 18.95 18.42 18.70 15.7M
2025-06-17 18.84 18.93 18.45 18.53 15.5M
2025-06-16 18.66 19.18 18.62 18.84 16.1M
2025-06-13 19.00 19.58 18.75 18.86 19.8M
2025-06-12 19.33 19.57 18.84 18.95 24.6M
2025-06-11 19.18 19.47 19.08 19.25 10.5M
2025-06-10 19.35 19.38 18.85 19.19 15.3M
2025-06-09 19.49 19.54 19.20 19.37 18.0M
2025-06-06 19.73 19.82 19.25 19.34 19.4M
2025-06-05 19.30 19.84 18.90 19.72 28.7M
2025-06-04 19.19 19.58 19.00 19.30 25.4M
2025-06-03 18.30 19.60 18.26 19.00 41.2M
2025-05-30 18.62 18.62 18.14 18.25 15.4M
2025-05-29 18.45 19.15 18.42 18.91 24.2M
2025-05-28 18.22 18.65 18.22 18.44 15.4M
2025-05-27 18.50 18.58 17.93 18.19 16.7M
2025-05-26 18.22 19.08 18.17 18.59 22.6M
2025-05-23 18.47 18.80 18.22 18.28 16.0M
2025-05-22 18.43 18.99 18.33 18.42 13.3M
2025-05-21 18.60 18.93 18.47 18.49 14.8M
2025-05-20 18.32 18.99 18.14 18.73 15.9M
2025-05-19 18.29 18.34 17.97 18.23 10.2M
2025-05-16 18.30 18.64 18.25 18.39 12.4M
2025-05-15 19.20 19.27 18.24 18.28 20.1M
2025-05-14 19.35 19.98 19.06 19.20 20.1M
2025-05-13 19.33 19.35 18.98 19.10 18.8M
2025-05-12 19.06 19.15 18.82 19.06 15.6M
2025-05-09 19.18 19.20 18.70 18.76 18.8M
2025-05-08 18.51 19.67 18.41 19.35 31.8M
2025-05-07 19.07 19.29 18.37 18.55 26.0M
2025-05-06 18.45 18.84 18.43 18.80 19.3M
2025-04-30 18.10 18.36 17.76 18.24 16.7M
2025-04-29 17.85 18.29 17.85 18.10 13.0M
2025-04-28 17.99 18.30 17.80 17.93 15.7M
2025-04-25 17.86 18.67 17.85 17.97 24.0M
2025-04-24 18.12 18.13 17.67 17.77 11.1M
2025-04-23 17.87 18.24 17.86 18.13 19.9M
2025-04-22 17.93 17.98 17.66 17.69 10.8M
2025-04-21 17.53 18.08 17.32 18.00 12.5M
2025-04-18 17.21 17.72 17.18 17.52 10.3M
2025-04-17 17.23 17.68 17.19 17.26 10.8M
2025-04-16 17.79 17.85 17.12 17.29 18.0M
2025-04-15 18.30 18.40 17.73 17.85 12.9M
2025-04-14 18.28 18.66 18.03 18.30 23.6M
2025-04-11 17.13 17.94 17.10 17.83 18.8M
2025-04-10 17.99 18.00 17.39 17.47 26.2M
2025-04-09 15.80 16.88 15.13 16.71 32.4M
2025-04-08 16.97 17.70 15.90 16.35 46.0M
2025-04-07 17.67 18.18 17.67 17.67 10.6M
2025-04-03 20.10 20.30 19.46 19.63 24.6M
2025-04-02 20.23 20.96 20.23 20.54 19.6M
2025-04-01 20.69 20.73 20.20 20.22 16.7M
2025-03-31 20.59 20.72 20.14 20.54 18.8M
2025-03-28 20.58 20.96 20.41 20.58 17.2M
2025-03-27 20.58 20.84 20.10 20.58 17.0M
2025-03-26 20.51 21.12 20.51 20.82 14.4M
2025-03-25 21.73 21.78 20.57 20.73 22.0M
2025-03-24 21.52 21.67 21.00 21.49 19.0M
2025-03-21 21.73 22.14 21.40 21.61 23.8M
2025-03-20 21.81 22.33 21.66 22.06 33.2M
2025-03-19 23.09 23.25 21.68 21.92 69.4M
2025-03-18 24.62 24.65 23.46 23.85 40.6M
2025-03-17 25.20 25.31 24.01 24.59 47.1M
2025-03-14 23.95 25.90 23.62 25.00 62.1M
2025-03-13 24.40 24.83 23.61 24.24 55.5M
2025-03-12 23.29 25.00 22.56 24.00 71.5M
2025-03-11 21.85 23.17 21.71 22.97 83.6M
2025-03-10 20.40 22.36 20.35 22.36 57.1M
2025-03-07 19.86 20.74 19.79 20.33 37.0M
2025-03-06 20.29 20.55 19.99 20.07 32.8M
2025-03-05 19.77 20.11 19.52 20.09 23.6M
2025-03-04 19.23 19.90 19.10 19.66 29.3M
2025-03-03 20.63 20.68 19.45 19.66 44.0M
2025-02-28 22.15 22.30 20.38 20.48 49.2M
2025-02-27 23.13 23.40 22.32 22.39 25.2M
2025-02-26 23.41 23.47 22.60 22.85 30.0M
2025-02-25 23.00 23.75 22.94 23.46 23.7M
2025-02-24 24.97 25.00 23.22 23.52 41.4M
2025-02-21 23.95 25.65 23.95 25.24 43.3M
2025-02-20 23.85 24.37 23.60 23.94 33.1M
2025-02-19 22.35 23.98 22.34 23.96 46.4M
2025-02-18 22.82 23.10 22.22 22.33 31.1M
2025-02-17 22.10 23.26 22.10 23.05 52.0M
2025-02-14 23.59 24.20 22.50 22.97 70.8M
2025-02-13 24.80 25.22 22.20 22.38 101.5M
2025-02-12 22.56 24.75 22.35 24.30 71.3M
2025-02-11 22.00 23.05 21.75 22.56 58.2M
2025-02-10 21.90 22.15 21.33 21.87 62.0M
2025-02-07 21.13 22.52 20.80 21.50 97.2M
2025-02-06 21.49 21.75 20.38 20.88 108.4M
2025-02-05 22.36 22.77 21.63 21.63 13.2M
2025-01-27 24.00 25.18 23.94 24.03 74.2M
2025-01-24 26.55 27.10 26.00 26.48 45.7M
2025-01-23 27.30 28.85 26.17 26.51 50.2M
2025-01-22 25.49 27.18 25.48 26.77 52.1M
2025-01-21 25.54 25.89 24.00 25.41 51.7M
2025-01-20 23.96 25.89 23.60 25.07 71.3M
2025-01-17 23.19 24.05 22.91 23.54 33.9M
2025-01-16 23.20 24.19 22.82 23.51 58.8M
2025-01-15 23.08 23.60 21.90 22.60 55.9M
2025-01-14 23.00 23.73 22.53 23.52 75.6M
2025-01-13 22.50 24.11 21.93 23.47 104.0M
2025-01-10 20.58 22.49 20.16 21.92 114.5M
2025-01-09 20.49 22.22 20.49 22.22 79.2M
2025-01-08 19.24 20.50 19.18 20.20 111.9M
2025-01-07 17.30 18.85 17.30 18.85 58.2M
2025-01-06 16.78 17.48 16.68 17.14 28.7M
2025-01-03 17.93 18.18 16.66 16.72 34.8M
2025-01-02 17.80 19.00 17.64 17.88 49.4M