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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 12.52 | 12.97 | 11.82 | 11.83 | -9.14% | 11.98 | 14.77% |
| 2026-01-15 | 14.11 | 14.24 | 12.55 | 13.02 | -9.71% | 15.35 | 17.10% |
| 2026-01-14 | 13.77 | 15.00 | 13.28 | 14.42 | +0.98% | 19.94 | 21.41% |
| 2026-01-13 | 14.16 | 15.18 | 14.05 | 14.28 | +0.85% | 19.45 | 19.80% |
| 2026-01-12 | 13.50 | 14.21 | 13.50 | 14.16 | +3.66% | 15.17 | 16.36% |
| 2026-01-09 | 13.83 | 14.20 | 13.60 | 13.66 | -2.91% | 14.66 | 15.88% |
| 2026-01-08 | 14.58 | 14.77 | 14.05 | 14.07 | -5.25% | 17.63 | 18.55% |
| 2026-01-07 | 14.22 | 14.99 | 14.13 | 14.85 | +2.91% | 18.37 | 18.81% |
| 2026-01-06 | 14.97 | 15.18 | 14.31 | 14.43 | -4.88% | 18.93 | 19.38% |
| 2026-01-05 | 14.97 | 15.80 | 14.57 | 15.17 | +0.93% | 16.32 | 16.04% |
| 2025-12-31 | 15.80 | 15.98 | 15.00 | 15.03 | -8.30% | 22.13 | 21.67% |
| 2025-12-30 | 16.66 | 17.50 | 15.69 | 16.39 | -3.81% | 27.71 | 25.33% |
| 2025-12-29 | 17.43 | 17.80 | 16.68 | 17.04 | -0.64% | 27.95 | 24.33% |
| 2025-12-26 | 16.82 | 17.90 | 16.39 | 17.15 | +0.94% | 33.63 | 29.55% |
| 2025-12-25 | 17.20 | 18.04 | 16.59 | 16.99 | -1.96% | 34.27 | 29.62% |
| 2025-12-24 | 15.80 | 17.48 | 15.64 | 17.33 | +6.65% | 33.06 | 29.99% |
| 2025-12-23 | 15.27 | 17.53 | 15.18 | 16.25 | +4.64% | 35.17 | 32.47% |
| 2025-12-22 | 16.98 | 17.20 | 15.01 | 15.53 | -6.16% | 32.12 | 30.66% |
| 2025-12-19 | 16.20 | 18.14 | 16.01 | 16.55 | +0.91% | 38.40 | 33.67% |
| 2025-12-18 | 14.30 | 16.91 | 14.10 | 16.40 | +16.39% | 34.03 | 32.59% |