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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 15.60 | 16.16 | 13.77 | 14.09 | -12.54% | 25.85 | 26.50% |
| 2025-12-16 | 16.88 | 17.66 | 16.07 | 16.11 | -8.41% | 26.74 | 23.75% |
| 2025-12-15 | 16.03 | 17.82 | 15.67 | 17.59 | +6.09% | 31.49 | 27.96% |
| 2025-12-12 | 17.50 | 18.13 | 16.56 | 16.58 | -6.85% | 30.12 | 26.30% |
| 2025-12-11 | 18.00 | 18.42 | 16.88 | 17.80 | -1.87% | 29.59 | 25.09% |
| 2025-12-10 | 17.81 | 18.87 | 17.50 | 18.14 | +4.31% | 33.68 | 27.69% |
| 2025-12-09 | 17.58 | 18.28 | 16.68 | 17.39 | -5.85% | 32.40 | 27.68% |
| 2025-12-08 | 18.20 | 19.44 | 17.67 | 18.47 | +3.88% | 42.24 | 34.17% |
| 2025-12-05 | 16.23 | 18.22 | 16.23 | 17.78 | +9.28% | 35.34 | 30.24% |
| 2025-12-04 | 15.48 | 17.03 | 14.78 | 16.27 | +4.16% | 28.48 | 26.45% |
| 2025-12-03 | 18.50 | 18.63 | 14.97 | 15.62 | -15.38% | 40.00 | 35.55% |
| 2025-12-02 | 15.93 | 18.50 | 15.86 | 18.46 | +13.53% | 37.74 | 31.89% |
| 2025-12-01 | 15.40 | 17.29 | 15.20 | 16.26 | +1.31% | 34.29 | 31.67% |
| 2025-11-28 | 13.41 | 16.43 | 13.41 | 16.05 | +16.47% | 33.53 | 33.80% |
| 2025-11-27 | 13.20 | 13.96 | 12.77 | 13.78 | +6.00% | 24.40 | 27.22% |
| 2025-11-26 | 13.12 | 14.12 | 12.51 | 13.00 | -3.20% | 23.82 | 26.88% |
| 2025-11-25 | 12.58 | 14.09 | 12.34 | 13.43 | +6.76% | 25.81 | 28.94% |
| 2025-11-24 | 14.00 | 14.75 | 11.92 | 12.58 | -13.78% | 27.08 | 31.62% |
| 2025-11-21 | 15.05 | 17.97 | 14.59 | 14.59 | -20.01% | 36.38 | 34.07% |
| 2025-11-20 | 18.24 | 18.24 | 18.24 | 18.24 | nan% | nan | nan% |