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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 5.90 | 6.52 | 5.82 | 6.10 | +3.39% | 5.88 | 14.29% |
| 2025-08-18 | 5.96 | 6.13 | 5.85 | 5.90 | -2.96% | 6.20 | 15.57% |
| 2025-08-15 | 5.12 | 6.20 | 5.12 | 6.08 | +17.37% | 7.70 | 19.90% |
| 2025-08-14 | 5.48 | 5.97 | 5.14 | 5.18 | -3.90% | 6.09 | 16.52% |
| 2025-08-13 | 5.39 | 5.39 | 5.39 | 5.39 | nan% | nan | nan% |
| 2025-08-12 | 5.33 | 5.52 | 5.32 | 5.39 | +1.70% | 1.42 | 3.94% |
| 2025-08-11 | 5.10 | 5.39 | 5.05 | 5.30 | +3.11% | 1.39 | 3.98% |
| 2025-08-08 | 5.10 | 5.14 | 5.04 | 5.14 | +0.59% | 1.00 | 2.94% |
| 2025-08-07 | 4.96 | 5.13 | 4.93 | 5.11 | +3.23% | 1.55 | 4.56% |
| 2025-08-06 | 4.88 | 4.96 | 4.81 | 4.95 | +0.81% | 1.01 | 3.11% |
| 2025-08-05 | 4.95 | 4.98 | 4.88 | 4.91 | -1.01% | 0.75 | 2.30% |
| 2025-08-04 | 5.04 | 5.10 | 4.90 | 4.96 | -1.39% | 0.97 | 2.92% |
| 2025-08-01 | 5.11 | 5.12 | 4.97 | 5.03 | -0.98% | 0.71 | 2.11% |
| 2025-07-31 | 5.03 | 5.17 | 4.97 | 5.08 | 0.00% | 1.12 | 3.31% |
| 2025-07-30 | 5.11 | 5.14 | 5.04 | 5.08 | +0.40% | 0.83 | 2.45% |
| 2025-07-29 | 5.03 | 5.08 | 4.99 | 5.06 | 0.00% | 0.47 | 1.40% |
| 2025-07-28 | 5.11 | 5.15 | 5.02 | 5.06 | -0.59% | 0.91 | 2.69% |
| 2025-07-25 | 4.83 | 5.09 | 4.83 | 5.09 | +6.04% | 1.44 | 4.34% |
| 2025-07-24 | 4.74 | 4.84 | 4.72 | 4.80 | +1.05% | 0.57 | 1.80% |
| 2025-07-23 | 4.86 | 4.86 | 4.74 | 4.75 | -2.06% | 0.63 | 1.97% |