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
2022-12-30 22.49 23.25 22.26 22.37 7.3M
2022-12-29 22.14 23.25 21.97 22.45 10.0M
2022-12-28 22.67 22.94 21.90 22.08 9.2M
2022-12-27 22.44 23.06 22.01 22.80 8.9M
2022-12-26 20.81 22.38 20.69 22.30 13.0M
2022-12-23 21.34 21.71 20.31 20.99 10.2M
2022-12-22 21.76 22.03 21.28 21.52 5.3M
2022-12-21 22.15 22.55 21.56 21.71 8.8M
2022-12-20 22.71 22.79 21.85 22.14 10.0M
2022-12-19 21.73 22.90 21.62 22.59 14.0M
2022-12-16 22.35 22.44 21.45 21.73 7.3M
2022-12-15 21.45 22.63 21.41 22.44 10.4M
2022-12-14 22.34 22.48 21.30 21.40 6.1M
2022-12-13 22.07 22.55 21.91 22.11 7.8M
2022-12-12 21.60 22.13 21.30 21.95 7.7M
2022-12-09 21.58 22.27 21.58 21.61 5.9M
2022-12-08 22.05 22.25 21.39 21.52 8.2M
2022-12-07 21.68 22.25 21.52 22.11 7.4M
2022-12-06 21.90 22.16 21.32 21.68 9.2M
2022-12-05 22.76 23.08 21.72 21.95 8.3M
2022-12-02 22.27 23.19 22.17 22.76 7.2M
2022-12-01 22.00 22.65 21.98 22.40 9.5M
2022-11-30 21.55 21.98 21.11 21.88 11.0M
2022-11-29 22.15 22.22 21.45 21.55 10.6M
2022-11-28 21.99 22.59 21.75 22.17 5.1M
2022-11-25 23.22 23.27 22.00 22.20 6.5M
2022-11-24 22.71 23.19 22.63 23.06 5.5M
2022-11-23 22.37 23.00 22.06 22.80 11.5M
2022-11-22 22.70 22.91 22.30 22.55 5.7M
2022-11-21 21.88 23.05 21.64 22.80 9.0M
2022-11-18 22.17 22.60 21.75 22.00 10.5M
2022-11-17 22.97 22.97 21.67 22.06 12.8M
2022-11-16 23.26 23.36 22.83 23.17 5.7M
2022-11-15 22.41 23.30 22.25 23.24 12.3M
2022-11-14 22.65 23.16 22.25 22.41 6.4M
2022-11-11 23.59 23.93 22.48 22.60 11.7M
2022-11-10 23.92 24.09 23.00 23.10 8.2M
2022-11-09 24.55 24.74 23.96 24.09 6.1M
2022-11-08 25.00 25.14 24.13 24.47 6.6M
2022-11-07 25.98 26.10 24.88 25.12 8.3M
2022-11-04 25.70 26.32 25.63 26.19 6.4M
2022-11-03 25.01 26.00 24.99 25.81 4.3M
2022-11-02 25.59 25.73 24.71 25.25 6.6M
2022-11-01 25.06 25.70 24.68 25.50 7.2M
2022-10-31 24.29 25.45 23.82 25.30 7.7M
2022-10-28 26.03 26.35 24.00 24.22 13.8M
2022-10-27 28.00 28.30 25.50 25.85 13.6M
2022-10-26 26.87 27.81 26.54 27.68 6.8M
2022-10-25 26.58 27.12 26.20 26.84 4.7M
2022-10-24 26.69 27.21 26.35 26.77 4.6M
2022-10-21 26.56 27.15 26.32 26.68 3.3M
2022-10-20 27.15 27.28 26.03 26.57 4.8M
2022-10-19 25.79 28.00 25.45 27.13 7.8M
2022-10-18 24.87 26.60 24.81 25.86 6.6M
2022-10-17 25.20 25.51 24.59 24.87 2.9M
2022-10-14 25.50 25.66 24.62 25.50 5.7M
2022-10-13 25.40 25.58 24.92 25.25 4.6M
2022-10-12 23.97 25.60 23.61 25.42 6.5M
2022-10-11 23.77 23.98 23.28 23.88 4.5M
2022-10-10 24.20 24.40 23.23 23.58 3.2M
2022-09-30 25.19 25.25 24.06 24.16 4.6M
2022-09-29 25.10 25.58 24.92 25.27 3.0M
2022-09-28 25.32 25.51 24.82 25.08 4.5M
2022-09-27 25.67 25.71 25.02 25.35 2.5M
2022-09-26 24.70 25.79 24.70 25.29 4.1M
2022-09-23 25.88 25.88 24.73 25.21 5.6M
2022-09-22 24.87 26.01 24.67 25.88 5.6M
2022-09-21 24.57 25.19 24.12 24.88 5.9M
2022-09-20 23.50 25.09 23.22 24.55 5.8M
2022-09-19 23.94 24.13 23.02 23.33 4.9M
2022-09-16 23.50 24.38 23.44 23.76 7.1M
2022-09-15 25.30 25.30 23.11 23.33 8.9M
2022-09-14 24.90 25.33 24.72 25.15 3.5M
2022-09-13 25.80 25.96 24.53 25.10 6.0M
2022-09-09 25.62 25.90 25.09 25.63 4.6M
2022-09-08 25.89 26.19 25.61 25.74 4.8M
2022-09-07 25.35 26.00 25.07 25.72 8.4M
2022-09-06 24.95 25.55 24.51 25.35 8.7M
2022-09-05 24.74 25.15 24.43 24.63 4.8M
2022-09-02 24.16 25.13 23.77 24.84 5.8M
2022-09-01 24.50 24.89 23.98 24.27 3.7M
2022-08-31 25.77 25.77 24.29 24.69 7.1M
2022-08-30 26.81 27.51 25.60 25.77 7.1M
2022-08-29 26.00 27.46 25.60 26.76 8.5M
2022-08-26 26.36 27.20 25.73 26.35 8.0M
2022-08-25 27.81 29.05 25.60 26.07 13.5M
2022-08-24 27.90 28.20 26.70 26.95 9.0M
2022-08-23 27.20 28.37 26.82 27.98 10.5M
2022-08-22 26.09 27.31 25.73 27.20 10.7M
2022-08-19 26.83 27.78 25.93 26.02 7.4M
2022-08-18 26.99 27.10 26.15 26.79 10.5M
2022-08-17 28.39 28.39 26.33 26.50 12.4M
2022-08-16 28.38 28.74 27.45 28.27 13.4M
2022-08-15 25.71 28.37 25.52 28.37 20.2M
2022-08-12 26.99 27.09 25.78 25.79 7.8M
2022-08-11 25.99 27.11 25.70 26.91 12.1M
2022-08-10 26.31 26.50 25.40 25.71 10.0M
2022-08-09 26.88 26.91 26.27 26.46 9.0M
2022-08-08 27.11 27.26 25.72 27.25 12.6M
2022-08-05 27.49 28.20 26.25 27.14 13.0M
2022-08-04 26.80 28.00 26.58 27.53 7.4M
2022-08-03 27.40 28.03 26.51 26.88 5.8M
2022-08-02 27.60 28.20 27.10 27.78 6.3M
2022-08-01 27.09 28.21 27.00 28.21 10.0M
2022-07-29 27.09 27.48 26.33 27.19 7.8M
2022-07-28 27.51 28.08 26.61 26.90 6.7M
2022-07-27 27.00 28.08 26.47 27.49 9.4M
2022-07-26 25.70 27.55 25.36 27.30 9.1M
2022-07-25 26.68 27.09 25.46 25.69 6.7M
2022-07-22 26.80 27.00 25.78 26.83 8.6M
2022-07-21 26.06 28.02 25.85 26.85 9.4M
2022-07-20 25.71 26.20 25.16 25.90 8.1M
2022-07-19 24.82 26.15 24.30 25.80 14.6M
2022-07-18 23.85 25.60 23.74 24.75 12.2M
2022-07-15 23.89 25.28 23.44 23.73 15.5M
2022-07-14 22.05 24.26 21.92 23.80 23.7M
2022-07-13 21.18 22.39 21.03 22.05 7.9M
2022-07-12 21.93 22.20 21.10 21.18 12.4M
2022-07-11 22.72 22.73 21.61 21.93 11.0M
2022-07-08 23.91 24.30 22.72 22.84 7.5M
2022-07-07 22.39 23.08 21.96 22.97 7.5M
2022-07-06 22.14 23.44 21.80 22.31 12.5M
2022-07-05 22.29 22.48 21.64 22.14 9.1M
2022-07-04 23.00 23.00 21.96 22.15 13.8M
2022-07-01 23.19 23.67 22.82 22.90 6.6M
2022-06-30 22.84 23.98 22.16 23.34 12.0M
2022-06-29 23.85 23.85 22.82 22.82 6.4M
2022-06-28 22.85 24.15 22.81 23.93 6.5M
2022-06-27 23.31 23.49 22.70 23.00 6.6M
2022-06-24 24.21 24.58 22.87 23.31 15.6M
2022-06-23 23.00 24.05 22.54 24.00 9.2M
2022-06-22 22.94 23.23 22.18 22.64 7.6M
2022-06-21 23.39 23.55 22.50 22.61 4.5M
2022-06-20 23.63 23.87 23.26 23.46 6.0M
2022-06-17 22.23 23.57 22.08 23.42 9.1M
2022-06-16 21.73 22.32 21.50 22.17 7.0M
2022-06-15 21.65 22.15 21.38 21.48 7.6M
2022-06-14 22.59 22.60 21.15 21.63 10.5M
2022-06-13 23.28 23.33 22.38 22.60 8.1M
2022-06-10 21.62 23.25 21.38 23.18 10.8M
2022-06-09 22.03 22.21 21.58 21.92 5.2M
2022-06-08 22.89 23.08 21.60 22.21 7.4M
2022-06-07 22.98 23.51 22.23 22.83 6.6M
2022-06-06 22.20 22.98 22.10 22.98 8.4M
2022-06-02 22.26 22.70 22.03 22.48 6.2M
2022-06-01 22.60 22.83 22.12 22.52 5.1M
2022-05-31 21.67 22.90 21.28 22.59 9.5M
2022-05-30 21.98 22.16 21.23 21.66 5.2M
2022-05-27 21.62 22.34 21.45 21.79 7.7M
2022-05-26 21.27 21.91 20.73 21.43 4.2M
2022-05-25 21.56 21.70 20.90 21.45 5.9M
2022-05-24 22.51 22.60 21.22 21.26 7.9M
2022-05-23 22.00 22.60 21.80 22.50 6.5M
2022-05-20 22.39 22.58 21.11 22.08 7.3M
2022-05-19 20.85 22.45 20.80 22.44 6.7M
2022-05-18 20.99 21.60 20.81 21.15 4.5M
2022-05-17 20.16 21.10 19.88 20.81 8.3M
2022-05-16 20.11 20.36 19.72 20.20 5.6M
2022-05-13 20.11 20.53 19.66 20.20 8.8M
2022-05-12 20.32 20.50 19.70 20.28 6.0M
2022-05-11 20.50 21.20 19.80 20.36 10.5M
2022-05-10 18.51 20.50 18.32 20.29 10.0M
2022-05-09 18.92 19.35 18.42 19.00 5.5M
2022-05-06 18.42 19.50 18.29 19.27 7.7M
2022-05-05 18.96 19.58 18.72 18.93 8.4M
2022-04-29 17.10 19.06 17.10 19.02 15.5M
2022-04-28 16.57 17.94 16.56 17.45 11.5M
2022-04-27 15.03 16.54 15.03 16.54 5.1M
2022-04-26 16.20 16.29 14.99 15.04 10.8M
2022-04-25 16.81 16.98 15.85 16.07 7.7M
2022-04-22 17.04 17.94 16.84 17.28 8.1M
2022-04-21 17.60 18.03 16.90 17.00 4.3M
2022-04-20 17.96 18.30 17.69 17.84 3.8M
2022-04-19 18.32 19.00 17.93 18.06 8.2M
2022-04-18 17.34 19.00 17.03 18.54 14.3M
2022-04-15 16.82 17.62 16.53 17.50 9.6M
2022-04-14 16.52 17.27 16.32 16.95 15.0M
2022-04-13 17.58 17.58 16.27 16.42 17.7M
2022-04-12 17.90 18.17 17.11 17.55 14.4M
2022-04-11 18.80 18.80 17.80 17.90 11.0M
2022-04-08 19.07 19.28 18.76 18.97 10.3M
2022-04-07 20.12 20.21 18.60 19.18 21.4M
2022-04-06 21.32 21.32 19.75 20.46 13.1M
2022-04-01 21.39 21.67 20.95 21.38 8.6M
2022-03-31 21.50 21.87 21.17 21.46 7.7M
2022-03-30 21.00 21.88 20.12 21.69 14.8M
2022-03-29 20.56 21.50 19.90 20.09 13.1M
2022-03-28 21.05 21.12 19.85 20.44 19.3M
2022-03-25 22.50 22.68 21.51 21.52 30.6M
2022-03-24 24.46 24.55 23.75 23.90 3.1M
2022-03-23 24.50 24.90 24.15 24.48 3.4M
2022-03-22 24.70 24.99 24.02 24.28 5.0M
2022-03-21 24.58 25.20 24.35 25.00 4.4M
2022-03-18 24.81 24.81 24.06 24.60 4.9M
2022-03-17 24.61 25.27 24.54 24.70 9.9M
2022-03-16 22.58 24.31 22.02 24.31 10.2M
2022-03-15 23.36 23.68 21.99 22.10 8.1M
2022-03-14 24.45 24.50 23.00 23.36 8.8M
2022-03-11 24.38 24.98 23.69 24.79 6.1M
2022-03-10 24.66 25.25 24.24 24.53 10.2M
2022-03-09 23.20 24.87 22.88 23.94 11.2M
2022-03-08 23.51 23.79 22.34 23.14 6.8M
2022-03-07 24.00 24.00 22.87 23.13 8.0M
2022-03-04 24.01 24.89 23.85 24.24 7.2M
2022-03-03 24.88 25.22 23.89 24.35 7.8M
2022-03-02 25.79 25.90 24.40 24.93 10.3M
2022-03-01 25.20 27.00 25.12 25.90 13.4M
2022-02-28 25.00 25.16 24.70 25.06 6.9M
2022-02-25 24.89 25.79 24.80 25.21 10.2M
2022-02-24 24.39 24.99 23.84 24.56 7.5M
2022-02-23 22.64 24.57 22.64 24.44 10.8M
2022-02-22 23.26 23.27 22.31 22.64 6.2M
2022-02-21 23.25 23.29 22.50 23.02 5.8M
2022-02-18 23.39 23.51 23.02 23.25 2.3M
2022-02-17 23.29 24.22 22.88 23.54 7.7M
2022-02-16 23.41 23.73 22.71 23.22 5.7M
2022-02-15 21.30 23.23 21.24 23.15 10.6M
2022-02-14 20.95 21.94 20.55 21.30 5.6M
2022-02-11 21.58 21.65 20.95 21.06 9.2M
2022-02-10 22.00 22.85 21.40 21.70 11.2M
2022-02-09 21.41 22.18 20.30 22.06 11.6M
2022-02-08 23.04 23.14 21.14 21.41 15.2M
2022-02-07 24.17 24.50 22.80 22.96 6.3M
2022-01-28 24.10 24.60 23.31 24.01 8.8M
2022-01-27 24.45 24.66 23.70 23.95 7.3M
2022-01-26 23.06 24.33 23.06 24.08 11.2M
2022-01-25 24.21 24.69 23.08 23.08 8.4M
2022-01-24 23.55 24.45 23.22 24.20 8.3M
2022-01-21 23.98 24.11 23.00 23.55 9.3M
2022-01-20 24.32 24.55 23.67 24.00 4.6M
2022-01-19 25.20 25.20 23.93 24.16 10.6M
2022-01-18 24.75 25.33 24.50 24.98 5.9M
2022-01-17 23.95 25.24 23.80 24.70 12.8M
2022-01-14 23.18 24.33 22.79 24.00 9.1M
2022-01-13 23.50 23.61 22.60 23.18 6.7M
2022-01-12 21.91 23.62 21.83 23.45 16.2M
2022-01-11 22.95 23.00 21.58 21.74 19.1M
2022-01-10 23.00 23.37 22.39 23.01 7.5M
2022-01-07 23.90 24.10 22.80 23.00 10.1M
2022-01-06 24.13 24.45 23.30 23.98 13.6M
2022-01-05 25.18 25.38 23.80 24.08 19.9M
2022-01-04 27.30 27.64 24.60 25.20 20.4M