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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 7.56 | 8.16 | 7.23 | 8.14 | +8.20% | 13.99 | 8.13% |
| 2025-07-21 | 7.17 | 7.83 | 7.17 | 7.52 | +5.73% | 12.27 | 7.19% |
| 2025-07-18 | 6.92 | 7.12 | 6.84 | 7.12 | +2.58% | 3.30 | 2.10% |
| 2025-07-17 | 6.62 | 6.97 | 6.58 | 6.94 | +4.97% | 3.78 | 2.47% |
| 2025-07-16 | 6.51 | 6.75 | 6.50 | 6.61 | +1.22% | 1.78 | 1.19% |
| 2025-07-15 | 6.56 | 6.60 | 6.42 | 6.53 | -0.61% | 0.98 | 0.67% |
| 2025-07-14 | 6.52 | 6.63 | 6.50 | 6.57 | +0.76% | 1.26 | 0.85% |
| 2025-07-11 | 6.59 | 6.59 | 6.48 | 6.52 | -0.91% | 1.43 | 0.98% |
| 2025-07-10 | 6.56 | 6.61 | 6.54 | 6.58 | +0.30% | 0.84 | 0.57% |
| 2025-07-09 | 6.61 | 6.72 | 6.54 | 6.56 | -0.90% | 1.75 | 1.18% |
| 2025-07-08 | 6.45 | 6.65 | 6.43 | 6.62 | +2.62% | 2.33 | 1.59% |
| 2025-07-07 | 6.46 | 6.51 | 6.41 | 6.45 | -1.07% | 0.83 | 0.57% |
| 2025-07-04 | 6.40 | 6.60 | 6.38 | 6.52 | +1.55% | 1.90 | 1.31% |
| 2025-07-03 | 6.43 | 6.55 | 6.41 | 6.42 | -0.46% | 1.62 | 1.12% |
| 2025-07-02 | 6.58 | 6.62 | 6.41 | 6.45 | -0.31% | 1.34 | 0.92% |
| 2025-07-01 | 6.50 | 6.55 | 6.39 | 6.47 | -0.61% | 1.42 | 0.98% |
| 2025-06-30 | 6.30 | 6.56 | 6.30 | 6.51 | +3.48% | 1.87 | 1.29% |
| 2025-06-27 | 6.38 | 6.45 | 6.29 | 6.29 | -1.86% | 1.53 | 1.08% |
| 2025-06-26 | 6.25 | 6.45 | 6.21 | 6.41 | +1.90% | 2.29 | 1.61% |
| 2025-06-25 | 6.22 | 6.31 | 6.14 | 6.29 | +1.44% | 2.00 | 1.43% |