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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 8.26 | 8.60 | 8.23 | 8.39 | +1.57% | 6.17 | 3.26% |
| 2025-08-18 | 7.84 | 8.40 | 7.80 | 8.26 | +5.20% | 5.98 | 3.25% |
| 2025-08-15 | 7.81 | 7.87 | 7.77 | 7.85 | +0.25% | 2.16 | 1.23% |
| 2025-08-14 | 7.95 | 7.96 | 7.79 | 7.83 | -1.87% | 3.02 | 1.71% |
| 2025-08-13 | 8.00 | 8.09 | 7.94 | 7.98 | +0.12% | 3.15 | 1.76% |
| 2025-08-12 | 7.98 | 8.06 | 7.91 | 7.97 | -0.62% | 2.73 | 1.52% |
| 2025-08-11 | 7.86 | 8.06 | 7.76 | 8.02 | +2.15% | 3.57 | 2.01% |
| 2025-08-08 | 7.69 | 7.91 | 7.63 | 7.85 | +2.07% | 3.67 | 2.10% |
| 2025-08-07 | 7.63 | 7.73 | 7.54 | 7.69 | +0.52% | 2.98 | 1.74% |
| 2025-08-06 | 7.63 | 7.67 | 7.57 | 7.65 | -0.26% | 2.60 | 1.52% |
| 2025-08-05 | 7.73 | 7.76 | 7.64 | 7.67 | -0.64% | 3.31 | 1.92% |
| 2025-08-04 | 7.78 | 7.89 | 7.68 | 7.72 | -1.02% | 3.54 | 2.04% |
| 2025-08-01 | 8.04 | 8.17 | 7.78 | 7.80 | -3.57% | 5.04 | 2.84% |
| 2025-07-31 | 8.41 | 8.42 | 8.00 | 8.09 | -6.12% | 7.43 | 4.06% |
| 2025-07-30 | 8.21 | 8.74 | 8.21 | 8.62 | +3.84% | 10.68 | 5.60% |
| 2025-07-29 | 8.01 | 8.50 | 7.96 | 8.30 | +4.25% | 10.09 | 5.42% |
| 2025-07-28 | 7.98 | 8.28 | 7.89 | 7.96 | -2.20% | 9.52 | 5.28% |
| 2025-07-25 | 8.92 | 8.93 | 8.04 | 8.14 | +0.37% | 19.01 | 10.06% |
| 2025-07-24 | 7.57 | 8.11 | 7.52 | 8.11 | +9.99% | 8.14 | 4.62% |
| 2025-07-23 | 8.07 | 8.21 | 7.35 | 7.37 | -9.41% | 13.10 | 7.58% |