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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 3.36 | 3.42 | 3.32 | 3.36 | 0.00% | 0.41 | 1.83% |
| 2025-05-23 | 3.34 | 3.44 | 3.34 | 3.36 | +1.20% | 0.63 | 2.78% |
| 2025-05-22 | 3.42 | 3.46 | 3.31 | 3.32 | -4.32% | 0.78 | 3.48% |
| 2025-05-21 | 3.45 | 3.50 | 3.43 | 3.47 | +0.58% | 0.48 | 2.07% |
| 2025-05-20 | 3.46 | 3.55 | 3.42 | 3.45 | +0.58% | 0.70 | 3.01% |
| 2025-05-19 | 3.46 | 3.57 | 3.41 | 3.43 | +1.18% | 1.05 | 4.51% |
| 2025-05-16 | 3.18 | 3.40 | 3.16 | 3.39 | +7.28% | 1.20 | 5.46% |
| 2025-05-15 | 3.14 | 3.19 | 3.13 | 3.16 | +1.28% | 0.50 | 2.36% |
| 2025-05-14 | 3.14 | 3.15 | 3.09 | 3.12 | -0.32% | 0.41 | 1.99% |
| 2025-05-13 | 3.19 | 3.22 | 3.12 | 3.13 | -1.88% | 0.48 | 2.26% |
| 2025-05-12 | 3.19 | 3.22 | 3.17 | 3.19 | 0.00% | 0.37 | 1.75% |
| 2025-05-09 | 3.22 | 3.26 | 3.18 | 3.19 | -0.62% | 0.51 | 2.36% |
| 2025-05-08 | 3.18 | 3.22 | 3.16 | 3.21 | +1.26% | 0.38 | 1.79% |
| 2025-05-07 | 3.20 | 3.24 | 3.16 | 3.17 | 0.00% | 0.58 | 2.71% |
| 2025-05-06 | 3.10 | 3.18 | 3.10 | 3.17 | +2.59% | 0.47 | 2.26% |