海峡股份 sz.002320
7.93
0.00%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 7.98 | 8.03 | 7.85 | 7.93 | 0.00% | 1.45 | 0.82% |
| 2026-05-21 | 8.13 | 8.25 | 7.93 | 7.93 | -2.22% | 1.87 | 1.03% |
| 2026-05-20 | 8.15 | 8.18 | 8.05 | 8.11 | -1.10% | 1.26 | 0.69% |
| 2026-05-19 | 8.07 | 8.28 | 8.02 | 8.20 | +1.99% | 1.84 | 1.01% |
| 2026-05-18 | 7.96 | 8.14 | 7.95 | 8.04 | +0.25% | 1.58 | 0.88% |
| 2026-05-15 | 8.26 | 8.29 | 7.95 | 8.02 | -2.79% | 2.21 | 1.23% |
| 2026-05-14 | 8.57 | 8.59 | 8.25 | 8.25 | -3.73% | 2.30 | 1.24% |
| 2026-05-13 | 8.24 | 8.65 | 8.17 | 8.57 | +4.00% | 3.29 | 1.74% |
| 2026-05-12 | 8.45 | 8.45 | 8.17 | 8.24 | -2.60% | 2.10 | 1.13% |
| 2026-05-11 | 8.66 | 8.67 | 8.37 | 8.46 | -2.20% | 2.28 | 1.21% |
| 2026-05-08 | 8.52 | 8.72 | 8.49 | 8.65 | +1.41% | 2.18 | 1.13% |
| 2026-05-07 | 8.52 | 8.62 | 8.45 | 8.53 | +0.12% | 1.37 | 0.72% |
| 2026-05-06 | 8.46 | 8.54 | 8.38 | 8.52 | +0.24% | 1.68 | 0.89% |
| 2026-04-30 | 8.37 | 8.56 | 8.32 | 8.50 | +1.80% | 1.54 | 0.81% |
| 2026-04-29 | 8.27 | 8.40 | 8.26 | 8.35 | +0.60% | 1.33 | 0.71% |
| 2026-04-28 | 8.31 | 8.49 | 8.22 | 8.30 | 0.00% | 1.81 | 0.97% |
| 2026-04-27 | 8.21 | 8.34 | 8.11 | 8.30 | +1.46% | 1.11 | 0.60% |
| 2026-04-24 | 8.19 | 8.25 | 8.13 | 8.18 | -0.48% | 0.92 | 0.50% |
| 2026-04-23 | 8.32 | 8.34 | 8.18 | 8.22 | -1.20% | 1.03 | 0.56% |
| 2026-04-22 | 8.36 | 8.39 | 8.23 | 8.32 | -0.95% | 1.10 | 0.59% |