江海股份
sz002484 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
44.11
涨跌幅
-3.37%
成交量
22,021,900 股
成交额
993,059,008 元
换手率
2.68%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 45.80 | 44.11 | 46.66 | 44.00 | -3.37% | 22,021,900 | 993,059,008 | 2.68 |
| 2026-10-13 | 43.89 | 45.65 | 46.49 | 42.12 | +1.65% | 35,208,000 | 1,554,716,800 | 4.29 |
| 2026-10-12 | 47.70 | 44.91 | 47.79 | 44.80 | -6.63% | 32,259,700 | 1,477,940,864 | 3.93 |
| 2026-10-09 | 49.01 | 48.10 | 49.28 | 45.26 | -3.24% | 37,419,800 | 1,764,334,336 | 4.56 |
| 2026-10-08 | 51.15 | 49.71 | 52.76 | 49.16 | -3.14% | 29,125,200 | 1,476,749,440 | 3.55 |
| 2026-09-30 | 53.40 | 51.32 | 53.41 | 51.03 | -2.88% | 22,858,200 | 1,181,522,176 | 2.79 |
| 2026-09-29 | 51.00 | 52.84 | 53.30 | 50.50 | +1.30% | 33,255,500 | 1,732,666,752 | 4.05 |
| 2026-09-28 | 57.86 | 52.16 | 57.96 | 52.16 | -10.01% | 39,105,600 | 2,091,266,944 | 4.77 |
| 2026-09-24 | 59.41 | 57.96 | 60.05 | 57.80 | -3.16% | 24,076,800 | 1,412,835,200 | 2.93 |
| 2026-09-23 | 60.85 | 59.85 | 61.69 | 59.70 | -1.85% | 26,505,000 | 1,596,837,504 | 3.23 |
| 2026-09-22 | 61.80 | 60.98 | 62.74 | 60.68 | +0.49% | 40,552,300 | 2,499,593,472 | 4.94 |
| 2026-09-21 | 62.46 | 60.68 | 62.81 | 60.08 | -1.30% | 37,437,200 | 2,291,371,776 | 4.56 |
| 2026-09-18 | 61.31 | 61.48 | 61.85 | 59.41 | +2.36% | 39,586,800 | 2,411,683,584 | 4.82 |
| 2026-09-17 | 60.15 | 60.06 | 61.90 | 59.65 | -0.36% | 36,700,500 | 2,227,157,248 | 4.47 |
| 2026-09-16 | 58.78 | 60.28 | 60.84 | 57.91 | +2.36% | 36,826,300 | 2,195,309,312 | 4.49 |
| 2026-09-15 | 57.94 | 58.89 | 61.20 | 57.68 | +1.31% | 35,625,100 | 2,119,929,088 | 4.34 |
| 2026-09-14 | 56.11 | 58.13 | 58.70 | 55.16 | +0.19% | 30,638,000 | 1,760,197,504 | 3.73 |
| 2026-09-11 | 57.15 | 58.02 | 58.87 | 55.05 | +0.02% | 36,351,800 | 2,082,186,496 | 4.43 |
| 2026-09-10 | 58.16 | 58.01 | 59.60 | 57.52 | -1.63% | 24,775,000 | 1,443,297,792 | 3.02 |
| 2026-09-09 | 60.01 | 58.97 | 61.61 | 58.50 | -1.06% | 34,719,400 | 2,078,359,424 | 4.23 |
| 2026-09-08 | 64.12 | 59.60 | 64.50 | 59.38 | -3.79% | 58,877,000 | 3,618,039,040 | 7.18 |
| 2026-09-07 | 59.20 | 61.95 | 61.95 | 57.95 | +10.00% | 60,643,500 | 3,662,851,584 | 7.39 |
| 2026-09-04 | 59.45 | 56.32 | 60.52 | 55.67 | -2.81% | 36,951,500 | 2,150,852,608 | 4.50 |
| 2026-09-03 | 56.68 | 57.95 | 59.16 | 56.20 | +3.72% | 42,306,600 | 2,431,233,024 | 5.16 |
| 2026-09-02 | 58.11 | 55.87 | 58.90 | 55.00 | -6.04% | 55,064,500 | 3,095,994,112 | 6.71 |
| 2026-09-01 | 68.23 | 59.46 | 69.74 | 59.31 | -6.21% | 69,204,500 | 4,273,902,592 | 8.43 |
| 2026-08-31 | 58.82 | 63.40 | 63.67 | 58.02 | +4.28% | 43,922,200 | 2,694,049,024 | 5.35 |
| 2026-08-28 | 62.10 | 60.80 | 64.55 | 60.70 | -2.09% | 37,309,700 | 2,326,685,440 | 4.55 |
| 2026-08-27 | 61.00 | 62.10 | 62.89 | 59.52 | +4.21% | 35,242,300 | 2,164,068,352 | 4.30 |
| 2026-08-26 | 60.05 | 59.59 | 60.50 | 58.00 | -0.73% | 25,757,300 | 1,529,986,176 | 3.14 |
需要全历史数据与程序化访问？
查看 江海股份 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sz002484 获取全部历史日线。