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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 4.50 | 4.73 | 4.47 | 4.63 | +3.81% | 1.32 | 4.31% |
| 2025-06-23 | 4.18 | 4.49 | 4.18 | 4.46 | +5.19% | 1.04 | 3.56% |
| 2025-06-20 | 4.35 | 4.43 | 4.21 | 4.24 | -3.20% | 1.11 | 3.89% |
| 2025-06-19 | 4.50 | 4.68 | 4.35 | 4.38 | -3.31% | 1.41 | 4.67% |
| 2025-06-18 | 4.61 | 4.61 | 4.41 | 4.53 | -1.74% | 1.23 | 4.10% |
| 2025-06-17 | 4.36 | 4.64 | 4.36 | 4.61 | +6.71% | 1.64 | 5.46% |
| 2025-06-16 | 4.27 | 4.42 | 4.15 | 4.32 | -0.46% | 1.60 | 5.56% |
| 2025-06-13 | 4.88 | 4.99 | 4.31 | 4.34 | -11.07% | 3.57 | 11.70% |
| 2025-06-12 | 4.86 | 5.06 | 4.76 | 4.88 | -0.20% | 2.12 | 6.44% |
| 2025-06-11 | 4.35 | 4.96 | 4.35 | 4.89 | +11.39% | 1.96 | 6.32% |
| 2025-06-10 | 4.40 | 4.43 | 4.12 | 4.39 | +0.46% | 1.67 | 5.81% |
| 2025-06-09 | 4.28 | 4.52 | 4.26 | 4.37 | +2.58% | 1.68 | 5.73% |
| 2025-06-06 | 3.96 | 4.39 | 3.96 | 4.26 | +8.40% | 1.97 | 7.02% |
| 2025-06-05 | 3.81 | 3.93 | 3.81 | 3.93 | +3.42% | 0.90 | 3.49% |
| 2025-06-04 | 3.78 | 4.02 | 3.78 | 3.80 | -0.52% | 1.39 | 5.33% |
| 2025-06-03 | 3.66 | 3.83 | 3.62 | 3.82 | +4.37% | 0.90 | 3.59% |
| 2025-05-30 | 3.49 | 3.69 | 3.48 | 3.66 | +3.98% | 0.86 | 3.56% |
| 2025-05-29 | 3.48 | 3.53 | 3.45 | 3.52 | +2.03% | 0.63 | 2.72% |
| 2025-05-28 | 3.45 | 3.47 | 3.39 | 3.45 | +0.58% | 0.60 | 2.60% |
| 2025-05-27 | 3.36 | 3.43 | 3.34 | 3.43 | +2.08% | 0.44 | 1.97% |