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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 13.00 | 13.01 | 12.76 | 12.80 | -3.25% | 8.17 | 9.55% |
| 2026-04-20 | 13.12 | 13.61 | 13.05 | 13.23 | +3.85% | 12.60 | 14.24% |
| 2026-04-17 | 12.90 | 13.18 | 12.72 | 12.74 | -1.47% | 7.19 | 8.36% |
| 2026-04-16 | 12.88 | 12.99 | 12.70 | 12.93 | -1.45% | 7.60 | 8.86% |
| 2026-04-15 | 12.87 | 13.34 | 12.64 | 13.12 | +0.92% | 10.53 | 12.10% |
| 2026-04-14 | 13.00 | 13.22 | 12.81 | 13.00 | -3.27% | 12.35 | 14.30% |
| 2026-04-13 | 13.75 | 14.34 | 13.40 | 13.44 | +1.05% | 15.75 | 17.08% |
| 2026-04-10 | 13.56 | 14.10 | 13.05 | 13.30 | -1.48% | 15.83 | 17.55% |
| 2026-04-09 | 14.00 | 14.10 | 13.48 | 13.50 | -5.06% | 13.79 | 15.17% |
| 2026-04-08 | 13.73 | 14.40 | 13.73 | 14.22 | +2.08% | 16.17 | 17.13% |
| 2026-04-07 | 13.68 | 14.36 | 13.60 | 13.93 | +1.90% | 15.13 | 16.12% |
| 2026-04-03 | 13.98 | 14.27 | 13.46 | 13.67 | -4.07% | 15.14 | 16.50% |
| 2026-04-02 | 14.06 | 14.68 | 14.06 | 14.25 | +3.04% | 22.02 | 22.92% |
| 2026-04-01 | 14.41 | 14.64 | 13.61 | 13.83 | -6.68% | 20.92 | 22.48% |
| 2026-03-31 | 14.41 | 15.51 | 14.28 | 14.82 | +4.37% | 31.87 | 31.90% |
| 2026-03-30 | 12.30 | 14.56 | 12.21 | 14.20 | +11.72% | 25.55 | 27.69% |
| 2026-03-27 | 12.66 | 13.09 | 12.65 | 12.71 | -1.32% | 8.62 | 10.05% |
| 2026-03-26 | 13.50 | 13.75 | 12.87 | 12.88 | -8.26% | 15.89 | 18.03% |
| 2026-03-25 | 12.19 | 14.28 | 12.16 | 14.04 | +14.43% | 20.49 | 23.21% |
| 2026-03-24 | 12.07 | 12.39 | 11.85 | 12.27 | 0.00% | 8.45 | 10.47% |