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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 12.40 | 12.86 | 12.32 | 12.35 | +2.07% | 9.73 | 11.63% |
| 2026-02-12 | 12.30 | 12.48 | 12.00 | 12.10 | -3.35% | 8.77 | 10.80% |
| 2026-02-11 | 13.10 | 13.45 | 12.48 | 12.52 | -3.40% | 11.93 | 13.85% |
| 2026-02-10 | 13.22 | 13.44 | 12.84 | 12.96 | -3.64% | 12.09 | 13.90% |
| 2026-02-09 | 13.21 | 13.95 | 13.21 | 13.45 | +0.30% | 18.33 | 20.18% |
| 2026-02-06 | 14.09 | 14.54 | 13.14 | 13.41 | -7.64% | 27.04 | 29.72% |
| 2026-02-05 | 12.31 | 14.52 | 12.31 | 14.52 | +20.00% | 30.18 | 32.82% |
| 2026-02-04 | 12.00 | 12.78 | 11.69 | 12.10 | -0.49% | 10.01 | 12.34% |
| 2026-02-03 | 11.80 | 12.20 | 11.65 | 12.16 | +4.65% | 7.12 | 8.91% |
| 2026-02-02 | 11.90 | 12.20 | 11.61 | 11.62 | -4.28% | 5.52 | 6.96% |
| 2026-01-30 | 11.81 | 12.32 | 11.62 | 12.14 | +0.50% | 8.48 | 10.65% |
| 2026-01-29 | 12.60 | 12.84 | 12.00 | 12.08 | -2.50% | 11.66 | 14.05% |
| 2026-01-28 | 12.11 | 12.84 | 11.90 | 12.39 | +0.32% | 13.71 | 16.51% |
| 2026-01-27 | 11.42 | 12.50 | 11.35 | 12.35 | +8.14% | 12.35 | 15.27% |
| 2026-01-26 | 12.16 | 12.27 | 11.38 | 11.42 | -8.05% | 9.38 | 12.04% |
| 2026-01-23 | 11.46 | 12.74 | 11.40 | 12.42 | +8.28% | 12.73 | 15.57% |
| 2026-01-22 | 11.24 | 11.59 | 11.16 | 11.47 | +2.05% | 6.23 | 8.18% |
| 2026-01-21 | 11.60 | 11.72 | 11.08 | 11.24 | -5.39% | 8.08 | 10.76% |
| 2026-01-20 | 11.75 | 12.57 | 11.68 | 11.88 | +2.24% | 8.79 | 10.91% |
| 2026-01-19 | 11.83 | 11.98 | 11.45 | 11.62 | -1.78% | 7.00 | 9.03% |