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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 11.38 | 12.77 | 11.30 | 12.27 | +3.20% | 11.54 | 14.34% |
| 2026-03-20 | 12.40 | 12.69 | 11.87 | 11.89 | -3.72% | 7.19 | 8.82% |
| 2026-03-19 | 12.30 | 12.75 | 12.21 | 12.35 | -1.52% | 6.85 | 8.22% |
| 2026-03-18 | 12.20 | 12.63 | 12.01 | 12.54 | +1.29% | 6.76 | 8.21% |
| 2026-03-17 | 13.20 | 13.53 | 12.33 | 12.38 | -7.34% | 10.69 | 12.44% |
| 2026-03-16 | 12.91 | 13.50 | 12.82 | 13.36 | +1.37% | 8.18 | 9.26% |
| 2026-03-13 | 13.00 | 13.59 | 12.76 | 13.18 | +0.46% | 10.67 | 12.12% |
| 2026-03-12 | 13.47 | 13.63 | 12.91 | 13.12 | -3.24% | 9.80 | 11.12% |
| 2026-03-11 | 13.94 | 14.01 | 13.50 | 13.56 | -4.37% | 13.29 | 14.56% |
| 2026-03-10 | 13.95 | 14.45 | 13.85 | 14.18 | +1.50% | 15.12 | 16.01% |
| 2026-03-09 | 14.26 | 14.55 | 13.66 | 13.97 | -1.55% | 15.10 | 16.12% |
| 2026-03-06 | 14.72 | 15.07 | 14.01 | 14.19 | -4.25% | 20.72 | 21.52% |
| 2026-03-05 | 14.88 | 16.10 | 14.80 | 14.82 | -3.20% | 32.29 | 31.43% |
| 2026-03-04 | 13.35 | 15.98 | 13.29 | 15.31 | +10.22% | 32.57 | 33.28% |
| 2026-03-03 | 13.60 | 15.19 | 13.29 | 13.89 | 0.00% | 26.63 | 28.12% |
| 2026-03-02 | 12.85 | 14.28 | 12.80 | 13.89 | +1.54% | 19.58 | 21.56% |
| 2026-02-27 | 12.80 | 14.18 | 12.45 | 13.68 | +4.35% | 21.21 | 23.88% |
| 2026-02-26 | 13.10 | 13.94 | 12.95 | 13.11 | +3.07% | 17.16 | 19.25% |
| 2026-02-25 | 12.52 | 12.96 | 12.36 | 12.72 | +0.24% | 8.27 | 9.76% |
| 2026-02-24 | 12.41 | 12.87 | 12.30 | 12.69 | +2.75% | 9.26 | 11.03% |