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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 4.79 | 4.95 | 4.77 | 4.85 | +1.25% | 0.79 | 2.45% |
| 2025-07-21 | 4.75 | 4.83 | 4.71 | 4.79 | +1.05% | 0.50 | 1.56% |
| 2025-07-18 | 4.87 | 4.89 | 4.72 | 4.74 | -3.07% | 0.92 | 2.89% |
| 2025-07-17 | 4.94 | 4.96 | 4.86 | 4.89 | -0.61% | 0.47 | 1.44% |
| 2025-07-16 | 4.93 | 5.02 | 4.87 | 4.92 | -0.61% | 0.54 | 1.63% |
| 2025-07-15 | 4.92 | 4.97 | 4.74 | 4.95 | +0.20% | 1.03 | 3.18% |
| 2025-07-14 | 4.97 | 5.04 | 4.83 | 4.94 | +0.41% | 0.76 | 2.31% |
| 2025-07-11 | 5.01 | 5.04 | 4.89 | 4.92 | -1.99% | 0.85 | 2.57% |
| 2025-07-10 | 5.04 | 5.04 | 4.92 | 5.02 | +0.60% | 0.93 | 2.81% |
| 2025-07-09 | 5.17 | 5.23 | 4.95 | 4.99 | -3.29% | 1.68 | 4.94% |
| 2025-07-08 | 5.12 | 5.46 | 5.07 | 5.16 | +0.58% | 1.83 | 5.19% |
| 2025-07-07 | 4.99 | 5.16 | 4.87 | 5.13 | +1.99% | 0.93 | 2.77% |
| 2025-07-04 | 5.00 | 5.15 | 5.00 | 5.03 | 0.00% | 0.84 | 2.47% |
| 2025-07-03 | 5.18 | 5.22 | 4.95 | 5.03 | -2.90% | 1.37 | 4.06% |
| 2025-07-02 | 5.20 | 5.27 | 5.10 | 5.18 | +0.39% | 1.32 | 3.83% |
| 2025-07-01 | 4.89 | 5.20 | 4.88 | 5.16 | +5.31% | 1.49 | 4.38% |
| 2025-06-30 | 5.01 | 5.03 | 4.75 | 4.90 | -1.01% | 1.29 | 3.96% |
| 2025-06-27 | 4.62 | 4.95 | 4.62 | 4.95 | +7.14% | 1.64 | 5.10% |
| 2025-06-26 | 4.56 | 4.65 | 4.52 | 4.62 | +0.65% | 0.92 | 3.00% |
| 2025-06-25 | 4.63 | 4.80 | 4.57 | 4.59 | -0.86% | 1.42 | 4.57% |