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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 10.70 | 10.77 | 10.56 | 10.62 | -0.37% | 2.79 | 1.17% |
| 2026-01-15 | 10.71 | 10.77 | 10.56 | 10.66 | -1.29% | 3.57 | 1.49% |
| 2026-01-14 | 10.85 | 11.01 | 10.67 | 10.80 | -1.00% | 5.68 | 2.33% |
| 2026-01-13 | 11.22 | 11.38 | 10.85 | 10.91 | -2.92% | 6.51 | 2.62% |
| 2026-01-12 | 11.13 | 11.39 | 11.03 | 11.24 | +0.18% | 7.47 | 2.98% |
| 2026-01-09 | 11.19 | 11.41 | 11.11 | 11.22 | +0.18% | 4.90 | 1.94% |
| 2026-01-08 | 11.30 | 11.43 | 11.18 | 11.20 | -0.88% | 4.87 | 1.93% |
| 2026-01-07 | 11.34 | 11.56 | 11.26 | 11.30 | -0.96% | 5.07 | 1.99% |
| 2026-01-06 | 11.40 | 11.60 | 11.33 | 11.41 | -0.26% | 5.53 | 2.15% |
| 2026-01-05 | 11.84 | 11.87 | 11.35 | 11.43 | -5.59% | 8.52 | 3.30% |
| 2025-12-31 | 12.07 | 12.33 | 11.72 | 12.11 | +1.33% | 7.55 | 2.80% |
| 2025-12-30 | 12.48 | 12.52 | 11.88 | 11.95 | -5.51% | 10.20 | 3.77% |
| 2025-12-29 | 12.94 | 13.42 | 12.63 | 12.65 | -3.20% | 13.66 | 4.71% |
| 2025-12-26 | 12.35 | 13.39 | 12.32 | 13.07 | +4.96% | 17.81 | 6.10% |
| 2025-12-25 | 13.15 | 13.24 | 12.45 | 12.45 | -5.23% | 12.90 | 4.53% |
| 2025-12-24 | 12.94 | 13.34 | 12.76 | 13.14 | -1.71% | 18.70 | 6.38% |
| 2025-12-23 | 13.81 | 13.81 | 12.99 | 13.37 | +6.42% | 28.70 | 9.50% |
| 2025-12-22 | 11.77 | 12.56 | 11.77 | 12.56 | +10.03% | 8.43 | 3.04% |
| 2025-12-19 | 10.52 | 11.57 | 10.31 | 11.41 | +8.51% | 12.10 | 4.92% |
| 2025-12-18 | 11.34 | 11.34 | 10.50 | 10.52 | -7.20% | 8.36 | 3.47% |