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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 10.43 | 10.68 | 10.43 | 10.58 | +1.33% | 2.55 | 1.07% |
| 2026-02-12 | 10.51 | 10.58 | 10.40 | 10.44 | -0.85% | 1.88 | 0.80% |
| 2026-02-11 | 10.50 | 10.67 | 10.44 | 10.53 | 0.00% | 1.95 | 0.82% |
| 2026-02-10 | 10.69 | 10.73 | 10.43 | 10.53 | -1.58% | 2.14 | 0.91% |
| 2026-02-09 | 10.48 | 10.73 | 10.48 | 10.70 | +2.67% | 3.48 | 1.46% |
| 2026-02-06 | 10.62 | 10.63 | 10.22 | 10.42 | -3.06% | 3.93 | 1.69% |
| 2026-02-05 | 10.67 | 10.95 | 10.60 | 10.75 | +0.28% | 5.10 | 2.10% |
| 2026-02-04 | 10.52 | 10.73 | 10.40 | 10.72 | +1.89% | 3.14 | 1.32% |
| 2026-02-03 | 10.35 | 10.52 | 10.27 | 10.52 | +2.03% | 2.40 | 1.03% |
| 2026-02-02 | 10.53 | 10.70 | 10.30 | 10.31 | -2.36% | 3.06 | 1.30% |
| 2026-01-30 | 10.54 | 10.80 | 10.47 | 10.56 | +0.47% | 4.16 | 1.75% |
| 2026-01-29 | 10.41 | 10.63 | 10.32 | 10.51 | +0.38% | 2.83 | 1.20% |
| 2026-01-28 | 10.43 | 10.54 | 10.38 | 10.47 | +0.38% | 2.31 | 0.98% |
| 2026-01-27 | 10.53 | 10.54 | 10.20 | 10.43 | -0.95% | 2.74 | 1.18% |
| 2026-01-26 | 10.79 | 10.81 | 10.49 | 10.53 | -2.40% | 3.23 | 1.36% |
| 2026-01-23 | 10.58 | 10.85 | 10.56 | 10.79 | +2.26% | 3.56 | 1.47% |
| 2026-01-22 | 10.50 | 10.60 | 10.46 | 10.55 | +0.95% | 2.17 | 0.92% |
| 2026-01-21 | 10.53 | 10.59 | 10.38 | 10.45 | -1.69% | 2.99 | 1.27% |
| 2026-01-20 | 11.04 | 11.05 | 10.55 | 10.63 | -3.61% | 4.57 | 1.90% |
| 2026-01-19 | 10.63 | 11.17 | 10.63 | 11.03 | +3.84% | 6.73 | 2.73% |