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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 14.42 | 14.77 | 13.35 | 13.52 | -7.55% | 22.78 | 7.40% |
| 2025-10-21 | 13.73 | 15.01 | 13.19 | 14.63 | +2.80% | 28.62 | 9.02% |
| 2025-10-20 | 13.93 | 15.12 | 13.65 | 14.23 | +2.14% | 33.98 | 10.55% |
| 2025-10-17 | 12.93 | 13.93 | 12.52 | 13.93 | +9.98% | 21.86 | 7.21% |
| 2025-10-16 | 11.64 | 12.67 | 11.43 | 12.67 | +10.03% | 18.09 | 6.55% |
| 2025-10-15 | 11.54 | 11.67 | 11.19 | 11.51 | +0.35% | 8.35 | 3.26% |
| 2025-10-14 | 11.06 | 12.27 | 11.06 | 11.47 | +2.76% | 14.35 | 5.45% |
| 2025-10-13 | 10.36 | 11.40 | 10.25 | 11.17 | +4.57% | 9.81 | 4.06% |
| 2025-10-10 | 10.12 | 11.01 | 10.06 | 10.68 | +5.51% | 8.38 | 3.51% |
| 2025-10-09 | 9.97 | 10.21 | 9.84 | 10.12 | -0.29% | 6.34 | 2.82% |
| 2025-09-30 | 9.37 | 10.31 | 9.37 | 10.15 | +8.05% | 8.18 | 3.63% |
| 2025-09-29 | 9.22 | 9.45 | 9.05 | 9.39 | +3.17% | 5.02 | 2.41% |
| 2025-09-26 | 8.79 | 9.34 | 8.77 | 9.11 | +3.51% | 5.10 | 2.50% |
| 2025-09-25 | 8.87 | 8.96 | 8.75 | 8.80 | -1.89% | 3.15 | 1.58% |
| 2025-09-24 | 8.82 | 9.09 | 8.72 | 8.97 | +1.35% | 3.40 | 1.70% |
| 2025-09-23 | 9.23 | 9.26 | 8.65 | 8.85 | -5.12% | 6.14 | 3.07% |
| 2025-09-22 | 9.34 | 9.48 | 9.17 | 9.33 | +0.32% | 4.92 | 2.36% |
| 2025-09-19 | 9.31 | 9.43 | 9.18 | 9.30 | -0.11% | 6.30 | 3.02% |
| 2025-09-18 | 8.84 | 9.70 | 8.82 | 9.31 | +5.53% | 10.31 | 4.91% |
| 2025-09-17 | 9.12 | 9.18 | 8.80 | 8.82 | -3.38% | 6.54 | 3.27% |