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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 8.47 | 8.51 | 8.36 | 8.40 | -1.06% | 0.92 | 0.49% |
| 2026-04-20 | 8.48 | 8.64 | 8.44 | 8.49 | +0.35% | 1.28 | 0.67% |
| 2026-04-17 | 8.55 | 8.55 | 8.39 | 8.46 | -1.05% | 1.07 | 0.56% |
| 2026-04-16 | 8.53 | 8.58 | 8.47 | 8.55 | +0.47% | 1.00 | 0.52% |
| 2026-04-15 | 8.63 | 8.68 | 8.50 | 8.51 | -1.04% | 1.38 | 0.71% |
| 2026-04-14 | 8.54 | 8.62 | 8.46 | 8.60 | +0.70% | 1.27 | 0.66% |
| 2026-04-13 | 8.51 | 8.60 | 8.43 | 8.54 | +0.82% | 1.32 | 0.69% |
| 2026-04-10 | 8.44 | 8.55 | 8.41 | 8.47 | +1.19% | 1.20 | 0.63% |
| 2026-04-09 | 8.48 | 8.48 | 8.35 | 8.37 | -2.32% | 1.15 | 0.61% |
| 2026-04-08 | 8.39 | 8.59 | 8.39 | 8.57 | +3.61% | 1.63 | 0.85% |
| 2026-04-07 | 8.33 | 8.38 | 8.20 | 8.27 | -0.72% | 1.08 | 0.58% |
| 2026-04-03 | 8.61 | 8.61 | 8.32 | 8.33 | -2.45% | 1.03 | 0.55% |
| 2026-04-02 | 8.75 | 8.76 | 8.47 | 8.54 | -2.17% | 1.48 | 0.77% |
| 2026-04-01 | 8.63 | 8.78 | 8.59 | 8.73 | +2.45% | 2.37 | 1.21% |
| 2026-03-31 | 8.98 | 8.99 | 8.50 | 8.52 | -6.45% | 3.54 | 1.82% |
| 2026-03-30 | 8.99 | 9.14 | 8.91 | 9.11 | +0.22% | 1.53 | 0.75% |
| 2026-03-27 | 8.90 | 9.13 | 8.86 | 9.09 | +1.33% | 1.28 | 0.63% |
| 2026-03-26 | 9.05 | 9.15 | 8.93 | 8.97 | -0.88% | 1.35 | 0.66% |
| 2026-03-25 | 8.93 | 9.07 | 8.88 | 9.05 | +1.34% | 1.47 | 0.73% |
| 2026-03-24 | 8.81 | 8.93 | 8.68 | 8.93 | +3.22% | 2.09 | 1.06% |