海峡创新 sz.300300
11.09
-1.25%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 11.29 | 11.35 | 11.01 | 11.09 | -1.25% | 4.20 | 5.64% |
| 2026-05-21 | 11.84 | 11.93 | 11.19 | 11.23 | -5.71% | 5.22 | 6.71% |
| 2026-05-20 | 11.87 | 12.04 | 11.53 | 11.91 | +0.08% | 5.55 | 7.06% |
| 2026-05-19 | 11.80 | 11.99 | 11.65 | 11.90 | +0.42% | 4.25 | 5.38% |
| 2026-05-18 | 12.13 | 12.34 | 11.85 | 11.85 | -2.55% | 5.97 | 7.46% |
| 2026-05-15 | 12.55 | 12.79 | 12.03 | 12.16 | -4.70% | 9.00 | 10.98% |
| 2026-05-14 | 13.80 | 14.08 | 12.70 | 12.76 | -8.40% | 14.39 | 16.15% |
| 2026-05-13 | 13.30 | 14.14 | 13.10 | 13.93 | +3.72% | 16.07 | 17.45% |
| 2026-05-12 | 13.31 | 13.75 | 13.12 | 13.43 | -0.30% | 12.49 | 13.91% |
| 2026-05-11 | 13.30 | 13.71 | 13.00 | 13.47 | +1.74% | 14.06 | 15.76% |
| 2026-05-08 | 13.00 | 13.34 | 12.95 | 13.24 | +0.84% | 10.39 | 11.82% |
| 2026-05-07 | 12.78 | 13.29 | 12.65 | 13.13 | +3.06% | 10.46 | 12.01% |
| 2026-05-06 | 12.43 | 12.90 | 12.43 | 12.74 | +1.51% | 7.30 | 8.60% |
| 2026-04-30 | 12.50 | 12.65 | 12.39 | 12.55 | +1.13% | 5.42 | 6.50% |
| 2026-04-29 | 12.33 | 12.70 | 12.30 | 12.41 | -2.36% | 6.29 | 7.55% |
| 2026-04-28 | 12.30 | 13.00 | 12.07 | 12.71 | +0.71% | 10.09 | 12.05% |
| 2026-04-27 | 12.20 | 12.77 | 11.95 | 12.62 | +1.77% | 6.10 | 7.39% |
| 2026-04-24 | 12.38 | 12.78 | 12.36 | 12.40 | +0.57% | 5.23 | 6.25% |
| 2026-04-23 | 12.73 | 12.82 | 12.30 | 12.33 | -4.05% | 6.84 | 8.22% |
| 2026-04-22 | 12.68 | 13.00 | 12.65 | 12.85 | +0.39% | 6.02 | 7.04% |