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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 6.10 | 6.23 | 6.08 | 6.20 | -0.16% | 1.83 | 1.33% |
| 2025-06-23 | 6.20 | 6.27 | 6.05 | 6.21 | +1.46% | 2.10 | 1.52% |
| 2025-06-20 | 5.95 | 6.32 | 5.93 | 6.12 | +2.84% | 2.73 | 1.98% |
| 2025-06-19 | 6.09 | 6.13 | 5.92 | 5.95 | -2.61% | 1.26 | 0.94% |
| 2025-06-18 | 6.00 | 6.27 | 5.97 | 6.11 | +1.82% | 2.15 | 1.57% |
| 2025-06-17 | 5.93 | 6.00 | 5.89 | 6.00 | +1.17% | 0.64 | 0.48% |
| 2025-06-16 | 5.96 | 5.96 | 5.90 | 5.93 | -0.83% | 0.62 | 0.47% |
| 2025-06-13 | 5.99 | 6.05 | 5.97 | 5.98 | -0.33% | 0.89 | 0.67% |
| 2025-06-12 | 6.02 | 6.03 | 5.97 | 6.00 | -0.66% | 0.63 | 0.47% |
| 2025-06-11 | 6.07 | 6.12 | 6.04 | 6.04 | -0.65% | 0.99 | 0.73% |
| 2025-06-10 | 6.03 | 6.09 | 5.99 | 6.08 | +0.83% | 1.33 | 0.98% |
| 2025-06-09 | 5.98 | 6.04 | 5.94 | 6.03 | +0.17% | 1.01 | 0.75% |
| 2025-06-06 | 5.91 | 6.23 | 5.90 | 6.02 | +2.20% | 2.02 | 1.49% |
| 2025-06-05 | 5.95 | 5.96 | 5.88 | 5.89 | -1.00% | 0.58 | 0.44% |
| 2025-06-04 | 5.86 | 5.97 | 5.84 | 5.95 | +1.53% | 0.67 | 0.51% |
| 2025-06-03 | 5.85 | 5.87 | 5.81 | 5.86 | -0.34% | 0.47 | 0.36% |
| 2025-05-30 | 5.88 | 5.92 | 5.84 | 5.88 | 0.00% | 0.56 | 0.43% |
| 2025-05-29 | 5.85 | 5.91 | 5.83 | 5.88 | +0.68% | 0.51 | 0.39% |
| 2025-05-28 | 5.91 | 5.91 | 5.84 | 5.84 | -0.84% | 0.42 | 0.32% |
| 2025-05-27 | 5.87 | 5.90 | 5.81 | 5.89 | +0.34% | 0.55 | 0.42% |