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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 13.92 | 14.05 | 13.04 | 13.21 | -6.09% | 9.91 | 3.31% |
| 2025-11-18 | 14.11 | 14.77 | 13.94 | 14.06 | -0.70% | 12.38 | 3.86% |
| 2025-11-17 | 13.97 | 14.39 | 13.63 | 14.16 | +0.99% | 14.07 | 4.47% |
| 2025-11-14 | 13.07 | 14.40 | 13.01 | 14.02 | +6.50% | 15.95 | 5.12% |
| 2025-11-13 | 13.02 | 13.43 | 12.87 | 13.17 | +0.46% | 7.38 | 2.49% |
| 2025-11-12 | 13.33 | 13.64 | 12.94 | 13.11 | -4.15% | 10.07 | 3.41% |
| 2025-11-11 | 14.13 | 14.13 | 13.61 | 13.67 | -5.89% | 14.35 | 4.62% |
| 2025-11-10 | 14.50 | 15.26 | 14.24 | 14.53 | -1.62% | 18.34 | 5.58% |
| 2025-11-07 | 15.10 | 15.33 | 14.13 | 14.77 | +4.36% | 22.01 | 6.63% |
| 2025-11-06 | 16.16 | 16.16 | 13.98 | 14.15 | -7.66% | 27.90 | 8.31% |
| 2025-11-05 | 14.09 | 15.33 | 13.92 | 15.33 | +10.00% | 9.77 | 2.90% |
| 2025-11-04 | 14.35 | 14.53 | 13.73 | 13.93 | -2.51% | 17.84 | 5.64% |
| 2025-11-03 | 13.53 | 14.78 | 13.45 | 14.29 | +6.29% | 20.50 | 6.41% |
| 2025-10-31 | 13.72 | 13.98 | 13.34 | 13.45 | +0.45% | 12.66 | 4.15% |
| 2025-10-30 | 13.74 | 13.93 | 13.34 | 13.39 | -4.07% | 13.00 | 4.28% |
| 2025-10-29 | 13.41 | 14.57 | 13.41 | 13.95 | +4.08% | 20.51 | 6.49% |
| 2025-10-28 | 13.12 | 13.62 | 12.91 | 13.41 | +4.18% | 15.00 | 5.00% |
| 2025-10-27 | 13.45 | 13.71 | 12.85 | 12.87 | -4.15% | 16.87 | 5.66% |
| 2025-10-24 | 13.06 | 14.13 | 13.06 | 13.43 | +1.97% | 15.78 | 5.16% |
| 2025-10-23 | 13.72 | 13.83 | 12.95 | 13.17 | -2.65% | 17.34 | 5.82% |