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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 27.26 28.20 26.82 27.32 19.9M
2021-12-30 25.27 27.74 25.04 27.74 19.8M
2021-12-29 26.20 26.84 25.00 25.22 5.9M
2021-12-28 25.97 26.48 25.20 26.25 6.7M
2021-12-27 25.30 26.69 25.26 25.97 5.9M
2021-12-24 26.01 26.33 25.10 25.50 6.0M
2021-12-23 25.63 26.36 25.41 26.13 7.5M
2021-12-22 25.11 25.94 24.48 25.63 10.5M
2021-12-21 24.20 25.40 24.15 24.98 9.1M
2021-12-20 24.74 25.06 23.96 24.19 9.4M
2021-12-17 25.22 25.76 24.57 24.72 11.5M
2021-12-16 24.62 25.44 24.50 24.89 12.9M
2021-12-15 25.85 26.12 24.40 24.69 18.4M
2021-12-14 26.10 26.17 25.13 25.16 12.1M
2021-12-13 26.97 26.97 25.65 25.90 9.3M
2021-12-10 26.06 27.29 25.25 26.93 8.6M
2021-12-09 26.69 26.87 25.87 26.18 7.4M
2021-12-08 25.72 26.97 25.67 26.71 11.6M
2021-12-07 26.16 26.35 23.92 25.72 20.7M
2021-12-06 27.23 27.39 25.82 25.95 9.7M
2021-12-03 26.75 27.48 26.39 27.45 8.5M
2021-12-02 27.46 28.08 26.60 26.68 12.7M
2021-12-01 27.57 27.86 26.14 27.36 17.0M
2021-11-30 27.00 29.24 26.65 27.38 34.6M
2021-11-29 25.40 26.88 24.83 26.64 12.0M
2021-11-26 25.12 25.69 25.01 25.41 7.2M
2021-11-25 25.92 25.98 24.80 25.16 8.1M
2021-11-24 26.75 27.34 25.60 25.86 13.9M
2021-11-23 25.36 27.22 25.06 26.99 18.4M
2021-11-22 25.52 25.99 24.57 25.25 17.0M
2021-11-19 25.68 25.87 25.30 25.45 8.1M
2021-11-18 24.55 26.36 24.20 25.78 15.3M
2021-11-17 24.34 24.69 23.90 24.55 9.7M
2021-11-16 25.59 26.00 24.15 24.34 11.7M
2021-11-15 26.18 26.18 24.72 25.66 12.7M
2021-11-12 25.69 27.37 25.53 26.25 18.1M
2021-11-11 24.67 25.97 24.31 25.56 9.7M
2021-11-10 24.50 24.90 23.90 24.70 8.7M
2021-11-09 24.00 24.98 23.50 24.75 14.3M
2021-11-08 24.20 24.23 22.33 24.20 15.5M
2021-11-05 23.11 24.40 22.80 24.28 14.9M
2021-11-04 23.27 23.65 22.71 23.38 9.0M
2021-11-03 22.61 23.45 22.22 23.08 7.8M
2021-11-02 23.13 23.69 22.40 23.01 8.7M
2021-11-01 22.62 23.95 22.62 23.05 9.5M
2021-10-29 22.60 22.87 22.01 22.62 7.3M
2021-10-28 22.87 23.42 22.00 22.39 12.7M
2021-10-27 22.20 23.20 21.76 23.06 13.6M
2021-10-26 22.50 23.20 21.98 22.30 14.4M
2021-10-25 21.85 22.47 21.50 22.39 12.4M
2021-10-22 22.18 22.35 21.39 21.95 12.8M
2021-10-21 21.68 22.33 20.81 22.10 22.8M
2021-10-20 20.54 22.50 20.00 22.06 30.8M
2021-10-19 19.39 21.05 19.16 20.79 26.8M
2021-10-18 19.20 19.45 18.85 19.14 5.5M
2021-10-15 18.30 19.39 17.90 19.05 9.9M
2021-10-14 18.38 18.45 17.97 18.25 4.3M
2021-10-13 17.58 18.35 17.58 18.21 6.1M
2021-10-12 17.90 18.19 17.40 17.78 7.1M
2021-10-11 17.50 18.16 16.86 17.90 11.6M
2021-10-08 18.11 18.15 17.58 17.62 4.6M
2021-09-30 17.02 18.10 17.02 17.88 7.9M
2021-09-29 17.89 18.06 16.81 17.10 16.6M
2021-09-28 18.00 18.28 17.80 18.16 6.2M
2021-09-27 18.68 18.84 17.01 18.11 18.7M
2021-09-24 19.56 19.65 18.45 18.67 22.1M
2021-09-23 18.08 19.91 18.05 19.90 29.5M
2021-09-22 18.81 19.15 17.99 18.10 20.5M
2021-09-17 18.44 20.00 18.30 19.29 18.8M
2021-09-16 18.38 19.19 18.29 18.38 12.5M
2021-09-15 18.43 18.90 18.22 18.48 8.1M
2021-09-14 17.98 18.98 17.80 18.43 16.0M
2021-09-13 18.50 18.80 17.80 17.98 14.7M
2021-09-10 18.97 19.08 18.10 18.60 15.7M
2021-09-09 18.28 19.27 18.16 18.61 23.1M
2021-09-08 18.21 18.42 17.93 17.99 11.2M
2021-09-07 18.30 18.48 17.87 18.23 9.8M
2021-09-06 17.89 18.54 17.29 18.34 16.7M
2021-09-03 18.06 18.35 17.52 18.07 13.3M
2021-09-02 18.02 18.48 17.90 18.21 10.9M
2021-09-01 18.15 18.55 17.70 18.02 19.3M
2021-08-31 18.81 18.86 18.00 18.40 14.6M
2021-08-30 18.70 19.48 18.54 18.86 13.9M
2021-08-27 18.98 19.45 18.50 18.75 13.2M
2021-08-26 18.82 19.73 18.70 19.15 18.7M
2021-08-25 19.68 19.83 18.52 18.70 25.3M
2021-08-24 21.00 21.00 19.41 19.90 21.6M
2021-08-23 20.41 20.85 19.71 20.70 12.1M
2021-08-20 20.10 20.45 19.74 20.23 9.8M
2021-08-19 19.27 20.31 18.60 20.22 17.2M
2021-08-18 19.88 20.15 18.87 19.40 16.1M
2021-08-17 20.80 20.80 19.77 19.88 14.9M
2021-08-16 21.95 21.98 20.00 20.64 17.0M
2021-08-13 21.38 22.27 21.30 22.12 17.8M
2021-08-12 20.95 21.89 20.61 21.38 15.1M
2021-08-11 19.82 21.44 19.42 21.02 20.7M
2021-08-10 19.78 20.65 19.40 19.82 16.4M
2021-08-09 20.15 20.56 19.60 19.74 16.0M
2021-08-06 20.19 20.34 19.59 20.30 13.6M
2021-08-05 20.53 20.82 19.84 20.02 14.7M
2021-08-04 19.30 20.70 19.28 20.53 19.5M
2021-08-03 19.71 20.16 18.96 19.18 18.4M
2021-08-02 20.30 20.70 19.45 20.10 31.2M
2021-07-30 17.77 19.78 17.73 19.78 41.8M
2021-07-29 17.78 18.09 17.27 17.98 12.9M
2021-07-28 17.20 17.50 16.52 17.10 14.0M
2021-07-27 18.29 18.70 17.20 17.28 16.3M
2021-07-26 18.80 19.11 17.62 18.30 13.7M
2021-07-23 18.82 19.21 18.45 18.82 12.8M
2021-07-22 18.99 19.01 18.38 18.74 15.7M
2021-07-21 17.95 19.14 17.73 19.05 27.4M
2021-07-20 17.42 18.05 17.35 17.90 13.4M
2021-07-19 17.29 18.20 17.18 17.53 15.8M
2021-07-16 17.75 17.83 17.25 17.30 11.6M
2021-07-15 17.49 17.88 16.89 17.86 20.5M
2021-07-14 18.10 18.16 17.43 17.52 20.6M
2021-07-13 17.40 18.14 17.01 18.09 27.1M
2021-07-12 16.70 17.48 16.38 17.40 24.3M
2021-07-09 16.25 16.52 15.80 16.41 17.7M
2021-07-08 15.45 16.66 15.42 16.42 26.6M
2021-07-07 15.47 15.57 14.95 15.38 17.6M
2021-07-06 16.06 16.15 15.25 15.60 12.6M
2021-07-05 15.18 16.23 15.10 15.94 23.8M
2021-07-02 15.45 15.50 14.81 15.02 14.5M
2021-07-01 15.49 15.95 15.28 15.45 14.5M
2021-06-30 15.12 15.65 15.09 15.48 12.4M
2021-06-29 15.09 15.41 14.92 15.15 13.6M
2021-06-28 15.19 15.38 14.97 15.23 14.9M
2021-06-25 14.97 15.23 14.54 15.14 18.3M
2021-06-24 14.30 15.04 14.26 14.97 21.8M
2021-06-23 14.02 14.36 13.97 14.25 13.1M
2021-06-22 14.30 14.37 13.93 14.05 11.5M
2021-06-21 14.16 14.41 14.04 14.24 13.1M
2021-06-18 14.17 14.34 14.02 14.11 14.3M
2021-06-17 13.43 14.20 13.43 14.11 17.1M
2021-06-16 13.53 13.85 13.37 13.49 16.2M
2021-06-15 13.42 13.75 13.06 13.61 13.4M
2021-06-11 13.15 13.32 13.01 13.19 6.3M
2021-06-10 13.37 13.39 13.07 13.15 6.9M
2021-06-09 13.25 13.53 13.08 13.36 10.4M
2021-06-08 13.00 13.44 12.86 13.18 10.3M
2021-06-07 12.99 13.31 12.87 13.04 10.2M
2021-06-04 12.58 12.99 12.53 12.85 6.4M
2021-06-03 12.85 12.93 12.70 12.70 5.5M
2021-06-02 13.21 13.35 12.82 12.83 7.4M
2021-06-01 13.43 13.55 13.08 13.25 12.5M
2021-05-31 12.85 13.11 12.80 13.04 6.7M
2021-05-28 13.05 13.10 12.69 12.80 6.1M
2021-05-27 12.45 13.20 12.45 12.95 9.5M
2021-05-26 12.52 12.60 12.38 12.52 4.9M
2021-05-25 12.53 12.58 12.40 12.50 6.1M
2021-05-24 12.88 12.89 12.25 12.50 8.5M
2021-05-21 12.70 13.19 12.68 12.81 6.3M
2021-05-20 12.69 12.80 12.45 12.71 5.6M
2021-05-19 12.57 12.85 12.45 12.65 7.1M
2021-05-18 12.85 12.98 12.70 12.89 3.5M
2021-05-17 13.21 13.26 12.90 12.91 8.5M
2021-05-14 13.10 13.36 12.77 13.26 9.3M
2021-05-13 12.72 12.96 12.69 12.80 6.7M
2021-05-12 12.59 12.82 12.46 12.76 5.3M
2021-05-11 12.55 12.66 12.26 12.58 8.6M
2021-05-10 12.82 12.82 12.41 12.55 8.5M
2021-05-07 13.50 13.58 12.74 12.82 13.9M
2021-05-06 13.70 13.85 13.45 13.50 6.8M
2021-04-30 13.44 13.91 13.43 13.75 8.7M
2021-04-29 13.62 13.73 13.46 13.61 6.6M
2021-04-28 13.66 13.69 13.39 13.47 10.2M
2021-04-27 13.80 13.92 13.45 13.68 7.6M
2021-04-26 13.90 14.05 13.62 13.73 11.7M
2021-04-23 13.99 14.01 13.42 13.75 18.8M
2021-04-22 13.79 14.03 13.65 13.99 12.2M
2021-04-21 13.72 13.85 13.52 13.80 7.6M
2021-04-20 13.94 14.23 13.76 13.78 9.9M
2021-04-19 14.12 14.20 13.75 13.92 18.8M
2021-04-16 14.57 14.66 13.93 14.13 13.3M
2021-04-15 14.75 14.83 13.87 14.56 14.7M
2021-04-14 14.56 15.20 14.56 14.82 12.9M
2021-04-13 14.51 14.85 14.30 14.58 9.2M
2021-04-12 15.09 15.25 14.25 14.42 16.1M
2021-04-09 14.59 15.24 14.59 15.06 19.0M
2021-04-08 14.59 14.75 14.39 14.58 8.5M
2021-04-07 14.59 14.91 14.55 14.70 10.5M
2021-04-06 14.85 15.27 14.63 14.66 9.2M
2021-04-02 14.63 14.90 14.54 14.77 9.8M
2021-04-01 14.68 15.00 14.40 14.65 9.5M
2021-03-31 14.98 15.08 14.44 14.55 11.1M
2021-03-30 14.47 15.08 14.41 14.94 14.3M
2021-03-29 14.79 15.07 14.52 14.61 17.9M
2021-03-26 14.34 14.88 13.41 14.77 26.2M
2021-03-25 13.59 14.65 13.42 14.34 19.0M
2021-03-24 14.23 14.23 13.36 13.40 13.1M
2021-03-23 14.31 14.33 13.88 14.18 12.0M
2021-03-22 13.38 14.42 13.34 14.35 21.2M
2021-03-19 13.60 14.16 13.27 13.41 13.8M
2021-03-18 13.53 13.72 13.41 13.67 7.1M
2021-03-17 13.50 13.67 13.21 13.54 7.9M
2021-03-16 13.51 13.75 13.32 13.54 8.5M
2021-03-15 13.51 13.91 13.27 13.44 9.5M
2021-03-12 13.33 13.62 13.16 13.41 9.7M
2021-03-11 13.21 13.40 12.77 13.30 12.3M
2021-03-10 12.97 13.35 12.65 13.02 16.0M
2021-03-09 13.24 13.30 12.53 12.75 17.8M
2021-03-08 13.86 14.23 13.00 13.00 19.8M
2021-03-05 13.62 14.02 13.51 13.83 13.0M
2021-03-04 14.05 14.27 13.70 13.78 13.1M
2021-03-03 13.91 14.33 13.80 14.25 13.9M
2021-03-02 14.00 14.10 13.72 14.07 14.1M
2021-03-01 13.62 14.15 13.62 14.00 18.7M
2021-02-26 13.36 13.77 13.01 13.60 23.7M
2021-02-25 13.86 14.12 13.40 13.47 22.5M
2021-02-24 13.51 14.24 13.29 13.66 30.1M
2021-02-23 12.82 13.86 12.82 13.56 31.8M
2021-02-22 12.50 13.40 12.50 13.38 53.7M
2021-02-19 12.30 12.32 11.93 12.18 16.2M
2021-02-18 12.05 12.58 11.73 12.36 22.3M
2021-02-10 11.48 12.05 11.43 11.83 18.9M
2021-02-09 11.30 11.68 11.23 11.50 13.6M
2021-02-08 11.15 11.52 11.05 11.34 11.6M
2021-02-05 11.44 11.63 11.20 11.29 13.0M
2021-02-04 11.20 11.85 10.97 11.50 28.4M
2021-02-03 11.19 11.64 11.11 11.32 25.5M
2021-02-02 11.00 11.58 10.64 11.27 43.4M
2021-02-01 10.49 10.87 10.32 10.87 20.9M
2021-01-29 9.70 9.98 9.70 9.88 7.6M
2021-01-28 9.70 10.04 9.56 9.70 8.5M
2021-01-27 9.69 10.10 9.50 9.74 11.0M
2021-01-26 9.55 9.80 9.49 9.65 10.0M
2021-01-25 9.86 9.93 9.56 9.60 13.9M
2021-01-22 10.10 10.17 9.85 9.88 12.2M
2021-01-21 10.16 10.25 9.90 10.17 10.0M
2021-01-20 10.16 10.28 10.06 10.18 7.5M
2021-01-19 10.40 10.40 10.11 10.14 10.5M
2021-01-18 10.05 10.47 10.03 10.40 9.6M
2021-01-15 10.10 10.13 9.84 10.03 10.3M
2021-01-14 10.05 10.25 9.97 10.09 8.2M
2021-01-13 10.20 10.46 9.95 10.07 11.7M
2021-01-12 10.15 10.35 10.05 10.31 10.2M
2021-01-11 10.38 10.72 10.00 10.16 16.2M
2021-01-08 10.22 10.46 9.88 10.39 13.3M
2021-01-07 10.50 10.58 10.00 10.16 15.0M
2021-01-06 10.85 11.00 10.45 10.54 13.8M
2021-01-05 10.97 11.07 10.71 10.91 10.5M
2021-01-04 10.57 11.08 10.47 11.00 13.9M