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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 8.88 | 8.98 | 8.60 | 8.65 | -4.51% | 2.61 | 1.33% |
| 2026-03-20 | 9.18 | 9.24 | 9.04 | 9.06 | -1.30% | 1.53 | 0.75% |
| 2026-03-19 | 9.35 | 9.35 | 9.12 | 9.18 | -2.74% | 1.67 | 0.81% |
| 2026-03-18 | 9.45 | 9.47 | 9.32 | 9.43 | +0.11% | 1.32 | 0.62% |
| 2026-03-17 | 9.52 | 9.64 | 9.39 | 9.42 | -1.04% | 1.77 | 0.83% |
| 2026-03-16 | 9.47 | 9.55 | 9.37 | 9.52 | +0.95% | 1.92 | 0.90% |
| 2026-03-13 | 9.51 | 9.66 | 9.40 | 9.43 | -1.56% | 1.87 | 0.87% |
| 2026-03-12 | 9.67 | 9.70 | 9.51 | 9.58 | -1.53% | 1.79 | 0.83% |
| 2026-03-11 | 9.77 | 9.82 | 9.67 | 9.73 | -0.71% | 1.73 | 0.79% |
| 2026-03-10 | 9.73 | 9.85 | 9.69 | 9.80 | +1.34% | 1.99 | 0.91% |
| 2026-03-09 | 9.86 | 9.94 | 9.52 | 9.67 | -2.90% | 2.96 | 1.36% |
| 2026-03-06 | 9.89 | 10.02 | 9.82 | 9.96 | +0.20% | 1.80 | 0.81% |
| 2026-03-05 | 10.10 | 10.11 | 9.85 | 9.94 | 0.00% | 2.44 | 1.09% |
| 2026-03-04 | 10.12 | 10.12 | 9.75 | 9.94 | -2.63% | 3.92 | 1.76% |
| 2026-03-03 | 10.13 | 10.51 | 10.08 | 10.21 | +0.69% | 4.65 | 2.01% |
| 2026-03-02 | 10.05 | 10.23 | 9.96 | 10.14 | -1.07% | 2.86 | 1.26% |
| 2026-02-27 | 10.07 | 10.26 | 10.05 | 10.25 | +1.38% | 2.61 | 1.14% |
| 2026-02-26 | 10.41 | 10.45 | 10.05 | 10.11 | -3.24% | 4.25 | 1.86% |
| 2026-02-25 | 10.27 | 10.60 | 10.23 | 10.45 | +1.74% | 3.23 | 1.37% |
| 2026-02-24 | 10.51 | 10.51 | 10.15 | 10.27 | -2.92% | 3.65 | 1.58% |