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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 8.38 | 9.20 | 8.33 | 9.13 | +9.17% | 9.67 | 4.88% |
| 2025-09-15 | 8.41 | 8.48 | 8.30 | 8.36 | -1.18% | 2.94 | 1.57% |
| 2025-09-12 | 8.43 | 8.61 | 8.37 | 8.46 | 0.00% | 5.41 | 2.85% |
| 2025-09-11 | 8.21 | 8.54 | 8.09 | 8.46 | +5.46% | 7.38 | 3.96% |
| 2025-09-10 | 7.98 | 8.29 | 7.94 | 8.02 | +0.50% | 2.76 | 1.51% |
| 2025-09-09 | 8.05 | 8.09 | 7.93 | 7.98 | -0.99% | 1.63 | 0.91% |
| 2025-09-08 | 8.02 | 8.22 | 8.01 | 8.06 | 0.00% | 2.29 | 1.26% |
| 2025-09-05 | 7.92 | 8.09 | 7.76 | 8.06 | +1.76% | 2.45 | 1.37% |
| 2025-09-04 | 7.89 | 8.03 | 7.79 | 7.92 | +0.51% | 2.59 | 1.46% |
| 2025-09-03 | 8.08 | 8.13 | 7.84 | 7.88 | -2.10% | 2.01 | 1.13% |
| 2025-09-02 | 8.24 | 8.30 | 7.95 | 8.05 | -2.65% | 3.36 | 1.85% |
| 2025-09-01 | 8.29 | 8.46 | 8.18 | 8.27 | -0.60% | 3.00 | 1.61% |
| 2025-08-29 | 8.28 | 8.59 | 8.20 | 8.32 | -0.83% | 4.23 | 2.25% |
| 2025-08-28 | 8.26 | 8.49 | 8.08 | 8.39 | +1.57% | 3.72 | 2.00% |
| 2025-08-27 | 8.36 | 8.54 | 8.26 | 8.26 | -2.24% | 3.49 | 1.85% |
| 2025-08-26 | 8.21 | 8.62 | 8.15 | 8.45 | +2.17% | 4.79 | 2.54% |
| 2025-08-25 | 8.27 | 8.34 | 8.19 | 8.27 | +0.36% | 3.14 | 1.70% |
| 2025-08-22 | 8.30 | 8.34 | 8.21 | 8.24 | -0.96% | 2.53 | 1.37% |
| 2025-08-21 | 8.35 | 8.45 | 8.28 | 8.32 | -1.18% | 3.00 | 1.60% |
| 2025-08-20 | 8.35 | 8.43 | 8.27 | 8.42 | +0.36% | 3.52 | 1.88% |