江海股份（002484）历史行情

以下为江海股份近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-16	42.490	40.880	42.650	40.400	-0.390	-0.945%	25.67万	0.00亿	0.000%
2026-10-15	42.100	41.270	42.850	40.900	-2.840	-6.438%	32.04万	0.00亿	0.000%
2026-10-14	45.800	44.110	46.660	44.000	-1.540	-3.373%	22.02万	0.00亿	0.000%
2026-10-13	43.890	45.650	46.490	42.120	0.740	1.648%	35.21万	0.00亿	0.000%
2026-10-12	47.700	44.910	47.790	44.800	-3.190	-6.632%	32.26万	0.00亿	0.000%
2026-10-09	49.010	48.100	49.280	45.260	-1.610	-3.239%	37.42万	0.00亿	0.000%
2026-10-08	51.150	49.710	52.760	49.160	-1.610	-3.137%	29.13万	0.00亿	0.000%
2026-10-07	53.400	51.320	53.410	51.030	-1.520	-2.877%	2,285.82万	11.82亿	2.786%
2026-10-06	53.400	51.320	53.410	51.030	-1.520	-2.877%	2,285.82万	11.82亿	2.786%
2026-10-05	53.400	51.320	53.410	51.030	-1.520	-2.877%	2,285.82万	11.82亿	2.786%
2026-10-02	53.400	51.320	53.410	51.030	-1.520	-2.877%	2,285.82万	11.82亿	2.786%
2026-10-01	53.400	51.320	53.410	51.030	-1.520	-2.877%	2,285.82万	11.82亿	2.786%
2026-09-30	53.400	51.320	53.410	51.030	-1.520	-2.877%	22.86万	0.00亿	0.000%
2026-09-29	51.000	52.840	53.300	50.500	0.680	1.304%	33.26万	0.00亿	0.000%
2026-09-28	57.860	52.160	57.960	52.160	-5.800	-10.007%	39.11万	0.00亿	0.000%
2026-09-27	59.410	57.960	60.050	57.800	-1.890	-3.158%	2,407.69万	14.13亿	2.935%
2026-09-24	59.410	57.960	60.050	57.800	-1.890	-3.158%	24.08万	0.00亿	0.000%
2026-09-23	60.850	59.850	61.690	59.700	-1.130	-1.853%	26.51万	0.00亿	0.000%
2026-09-22	61.800	60.980	62.740	60.680	0.300	0.494%	40.55万	0.00亿	0.000%
2026-09-21	62.460	60.680	62.810	60.080	-0.800	-1.301%	37.44万	0.00亿	0.000%
2026-09-18	61.310	61.480	61.850	59.410	1.420	2.364%	39.59万	0.00亿	0.000%
2026-09-17	60.150	60.060	61.900	59.650	-0.220	-0.365%	36.70万	0.00亿	0.000%
2026-09-16	58.780	60.280	60.840	57.910	1.390	2.360%	36.83万	0.00亿	0.000%
2026-09-15	57.940	58.890	61.200	57.680	0.760	1.307%	35.63万	0.00亿	0.000%
2026-09-14	56.110	58.130	58.700	55.160	0.110	0.190%	30.64万	0.00亿	0.000%
2026-09-11	57.150	58.020	58.870	55.050	0.010	0.017%	36.35万	0.00亿	0.000%
2026-09-10	58.160	58.010	59.600	57.520	-0.960	-1.628%	24.78万	0.00亿	0.000%
2026-09-09	60.010	58.970	61.610	58.500	-0.630	-1.057%	34.72万	0.00亿	0.000%
2026-09-08	64.120	59.600	64.500	59.380	-2.350	-3.793%	58.88万	0.00亿	0.000%
2026-09-07	59.200	61.950	61.950	57.950	5.630	9.996%	60.64万	0.00亿	0.000%
2026-09-04	59.450	56.320	60.520	55.670	-1.630	-2.813%	36.95万	0.00亿	0.000%
2026-09-03	56.680	57.950	59.160	56.200	2.080	3.723%	42.31万	0.00亿	0.000%
2026-09-02	58.110	55.870	58.900	55.000	-3.590	-6.038%	55.06万	0.00亿	0.000%
2026-09-01	68.230	59.460	69.740	59.310	-3.940	-6.215%	69.20万	0.00亿	0.000%
2026-08-31	58.820	63.400	63.670	58.020	2.600	4.276%	43.92万	0.00亿	0.000%
2026-08-28	62.100	60.800	64.550	60.700	-1.300	-2.093%	37.31万	0.00亿	0.000%
2026-08-27	61.000	62.100	62.890	59.520	2.510	4.212%	35.24万	0.00亿	0.000%
2026-08-26	60.050	59.590	60.500	58.000	-0.440	-0.733%	25.76万	0.00亿	0.000%
2026-08-25	59.480	60.030	61.000	56.870	0.530	0.891%	33.75万	0.00亿	0.000%
2026-08-24	64.230	59.500	65.460	57.910	-4.830	-7.508%	51.29万	0.00亿	0.000%
2026-08-21	59.700	64.330	64.530	59.110	4.360	7.270%	53.25万	0.00亿	0.000%
2026-08-20	61.280	59.970	61.970	58.600	-0.700	-1.154%	49.34万	0.00亿	0.000%
2026-08-19	64.050	60.670	64.850	60.670	-6.740	-9.999%	49.43万	0.00亿	0.000%
2026-08-18	72.050	67.410	72.450	66.000	-2.540	-3.631%	64.70万	0.00亿	0.000%
2026-08-17	69.500	69.950	69.960	66.600	0.160	0.229%	57.97万	0.00亿	0.000%
2026-08-14	69.010	69.790	71.700	66.940	3.180	4.774%	64.35万	0.00亿	0.000%
2026-08-13	68.490	66.610	71.750	66.500	1.380	2.116%	54.66万	0.00亿	0.000%
2026-08-12	65.500	65.230	67.160	63.680	-0.370	-0.564%	38.06万	0.00亿	0.000%
2026-08-11	64.200	65.600	69.890	62.880	-0.510	-0.771%	53.37万	0.00亿	0.000%
2026-08-10	69.000	66.110	70.430	63.570	-1.470	-2.175%	46.43万	0.00亿	0.000%
2026-08-07	64.770	67.580	69.340	64.040	2.490	3.825%	57.37万	0.00亿	0.000%
2026-08-06	62.000	65.090	66.070	61.040	0.850	1.323%	42.61万	0.00亿	0.000%
2026-08-05	58.460	64.240	65.240	57.620	4.930	8.312%	57.78万	0.00亿	0.000%
2026-08-04	54.280	59.310	59.310	53.850	5.390	9.996%	42.78万	0.00亿	0.000%
2026-08-03	56.860	53.920	58.990	53.350	-4.790	-8.159%	47.09万	0.00亿	0.000%
2026-07-31	59.820	58.710	61.050	58.400	3.210	5.784%	56.24万	0.00亿	0.000%
2026-07-30	60.770	55.500	62.840	55.260	-5.900	-9.609%	60.48万	0.00亿	0.000%
2026-07-29	60.450	61.400	64.700	58.200	-1.560	-2.478%	56.00万	0.00亿	0.000%
2026-07-28	68.700	62.960	68.700	62.960	-6.990	-9.993%	31.41万	0.00亿	0.000%
2026-07-27	63.480	69.950	69.950	62.860	6.360	10.002%	40.63万	0.00亿	0.000%
2026-07-24	63.100	63.590	68.150	62.770	-2.830	-4.261%	38.35万	0.00亿	0.000%
2026-07-23	72.280	66.420	74.800	66.040	-4.590	-6.464%	43.25万	0.00亿	0.000%
2026-07-22	72.550	71.010	76.430	69.450	-1.540	-2.123%	51.63万	0.00亿	0.000%
2026-07-21	66.000	72.550	72.550	60.830	6.600	10.008%	57.27万	0.00亿	0.000%
2026-07-20	73.900	65.950	76.000	65.950	-7.330	-10.003%	43.55万	0.00亿	0.000%
2026-07-17	79.370	73.280	80.000	73.280	-8.140	-9.998%	41.44万	0.00亿	0.000%
2026-07-16	84.180	81.420	86.160	79.210	-6.440	-7.330%	48.33万	0.00亿	0.000%
2026-07-15	91.020	87.860	93.680	86.930	1.670	1.938%	59.35万	0.00亿	0.000%
2026-07-14	79.760	86.190	86.190	78.660	7.840	10.006%	39.18万	0.00亿	0.000%
2026-07-13	85.660	78.350	86.400	78.030	-8.350	-9.631%	47.01万	0.00亿	0.000%
2026-07-10	93.000	86.700	96.300	85.800	-3.840	-4.241%	39.28万	0.00亿	0.000%
2026-07-09	86.940	90.540	90.630	82.350	6.860	8.198%	44.80万	0.00亿	0.000%
2026-07-08	90.510	83.680	91.600	83.220	-4.850	-5.478%	40.39万	0.00亿	0.000%
2026-07-07	95.750	88.530	95.970	87.520	-7.880	-8.173%	58.03万	0.00亿	0.000%
2026-07-06	97.960	96.410	105.000	96.260	-1.550	-1.582%	42.25万	0.00亿	0.000%
2026-07-03	98.510	97.960	104.370	95.880	-0.700	-0.710%	37.86万	0.00亿	0.000%
2026-07-02	99.000	98.660	102.970	96.150	-8.000	-7.500%	44.33万	0.00亿	0.000%
2026-07-01	106.500	106.660	113.180	104.000	1.660	1.581%	37.48万	0.00亿	0.000%
2026-06-30	104.590	105.000	108.680	101.000	-1.000	-0.943%	37.14万	0.00亿	0.000%
2026-06-29	110.350	106.000	114.500	103.100	-3.000	-2.752%	53.32万	0.00亿	0.000%
2026-06-26	113.010	109.000	115.440	107.660	-2.020	-1.819%	58.34万	0.00亿	0.000%
2026-06-25	104.860	111.020	111.020	104.020	10.090	9.997%	21.34万	0.00亿	0.000%
2026-06-24	94.780	100.930	102.850	94.530	6.430	6.804%	56.55万	0.00亿	0.000%
2026-06-23	103.000	94.500	103.000	94.500	-10.500	-10.000%	56.66万	0.00亿	0.000%
2026-06-22	108.440	105.000	112.000	100.180	-3.060	-2.832%	65.43万	0.00亿	0.000%
2026-06-18	104.010	108.060	111.110	104.010	3.130	2.983%	50.90万	0.00亿	0.000%
2026-06-17	97.120	104.930	104.940	97.010	9.530	9.990%	61.30万	0.00亿	0.000%
2026-06-16	88.290	95.400	95.400	87.330	8.670	9.997%	49.57万	0.00亿	0.000%
2026-06-15	83.660	86.730	88.110	82.500	5.480	6.745%	46.57万	0.00亿	0.000%
2026-06-12	87.500	81.250	87.790	80.000	-1.550	-1.872%	54.67万	0.00亿	0.000%
2026-06-11	87.410	82.800	90.000	81.300	-4.800	-5.479%	52.63万	0.00亿	0.000%
2026-06-10	90.930	87.600	92.800	85.500	-4.380	-4.762%	55.00万	0.00亿	0.000%
2026-06-09	84.730	91.980	91.980	80.000	8.360	9.998%	64.21万	0.00亿	0.000%
2026-06-08	88.390	83.620	89.000	83.220	-6.380	-7.089%	80.12万	0.00亿	0.000%
2026-06-05	92.010	90.000	95.000	88.480	-6.350	-6.591%	83.09万	0.00亿	0.000%
2026-06-04	89.000	96.350	96.350	89.000	8.760	10.001%	36.64万	0.00亿	0.000%
2026-06-03	84.420	87.590	90.900	81.000	4.130	4.948%	61.20万	0.00亿	0.000%
2026-06-02	77.280	83.460	86.100	76.300	4.310	5.445%	68.51万	0.00亿	0.000%
2026-06-01	77.850	79.150	82.500	75.100	1.300	1.670%	84.46万	0.00亿	0.000%
2026-05-29	81.480	77.850	81.480	76.050	3.780	5.103%	106.93万	0.00亿	0.000%
2026-05-28	72.010	74.070	74.070	71.360	6.727	9.989%	22.23万	0.00亿	0.000%
2026-05-27	67.343	67.343	67.343	67.343	6.150	10.050%	14.01万	0.00亿	0.000%
2026-05-26	61.653	61.193	62.743	59.063	-0.460	-0.746%	39.54万	0.00亿	0.000%
2026-05-25	62.743	61.653	63.473	58.703	1.410	2.341%	59.55万	0.00亿	0.000%
2026-05-22	57.743	60.243	60.803	56.073	4.990	9.031%	58.23万	0.00亿	0.000%
2026-05-21	58.203	55.253	58.643	54.743	-3.090	-5.296%	48.06万	0.00亿	0.000%
2026-05-20	59.613	58.343	59.733	56.803	-0.090	-0.154%	58.09万	0.00亿	0.000%
2026-05-19	52.133	58.433	58.433	51.343	5.340	10.058%	60.70万	0.00亿	0.000%
2026-05-18	51.053	53.093	53.273	48.573	4.690	9.689%	74.75万	0.00亿	0.000%
2026-05-15	46.243	48.403	49.293	45.143	2.760	6.047%	65.11万	0.00亿	0.000%
2026-05-14	47.843	45.643	48.053	44.723	-1.390	-2.955%	40.80万	0.00亿	0.000%
2026-05-13	43.793	47.033	48.263	43.193	2.940	6.668%	45.91万	0.00亿	0.000%
2026-05-12	46.283	44.093	46.283	42.253	-1.780	-3.880%	62.01万	0.00亿	0.000%
2026-05-11	43.693	45.873	46.763	43.243	2.990	6.972%	46.54万	0.00亿	0.000%
2026-05-08	43.543	42.883	43.693	42.123	-0.860	-1.966%	32.35万	0.00亿	0.000%
2026-05-07	40.443	43.743	44.213	40.243	3.570	8.887%	50.43万	0.00亿	0.000%
2026-05-06	39.413	40.173	41.413	38.383	2.080	5.460%	58.32万	0.00亿	0.000%
2026-04-30	38.203	38.093	38.733	37.443	0.170	0.448%	50.19万	0.00亿	0.000%
2026-04-29	36.883	37.923	38.243	36.143	0.540	1.445%	49.67万	0.00亿	0.000%
2026-04-28	38.023	37.383	38.313	36.893	0.000	0.000%	69.91万	0.00亿	0.000%
2026-04-27	35.523	37.383	37.383	35.023	3.420	10.070%	47.08万	0.00亿	0.000%
2026-04-24	33.943	33.963	35.973	33.723	-0.370	-1.078%	44.00万	0.00亿	0.000%
2026-04-23	34.903	34.333	35.393	33.843	-0.290	-0.838%	35.99万	0.00亿	0.000%
2026-04-22	35.303	34.623	35.743	34.543	-0.800	-2.258%	38.22万	0.00亿	0.000%
2026-04-21	34.253	35.423	36.113	33.813	0.920	2.666%	41.33万	0.00亿	0.000%
2026-04-20	33.063	34.503	35.303	32.653	0.000	0.000%	53.41万	0.00亿	0.000%
2026-04-17	33.763	32.773	33.833	32.493	0.000	0.000%	46.12万	0.00亿	0.000%
2026-04-16	34.740	33.580	35.540	33.190	-0.150	-0.440%	58.03万	19.98亿	7.070%
2026-04-15	33.303	33.733	33.943	31.833	0.000	0.000%	81.63万	0.00亿	0.000%
2026-04-14	31.043	33.133	33.463	30.923	2.740	9.015%	92.57万	0.00亿	0.000%
2026-04-13	29.203	30.393	30.693	28.903	0.000	0.000%	52.92万	0.00亿	0.000%
2026-04-10	30.223	29.493	30.533	29.303	0.000	0.000%	53.69万	0.00亿	0.000%
2026-04-09	30.143	30.633	31.343	29.943	0.000	0.000%	30.41万	0.00亿	0.000%
2026-04-08	28.943	30.713	30.713	28.743	0.000	0.000%	41.76万	0.00亿	0.000%
2026-04-07	28.523	27.893	29.123	27.753	0.000	0.000%	18.80万	0.00亿	0.000%
2026-04-03	28.243	28.513	28.863	27.853	0.000	0.000%	21.78万	0.00亿	0.000%
2026-04-02	29.153	28.093	29.443	27.793	0.000	0.000%	16.88万	0.00亿	0.000%
2026-04-01	29.233	29.143	29.853	28.893	0.000	0.000%	19.44万	0.00亿	0.000%