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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 18.24 | 18.24 | 18.24 | 18.24 | nan% | nan | nan% |
| 2025-11-18 | 18.24 | 18.24 | 18.24 | 18.24 | nan% | nan | nan% |
| 2025-11-17 | 16.55 | 18.24 | 16.10 | 18.24 | +20.00% | 31.30 | 27.21% |
| 2025-11-14 | 12.88 | 15.80 | 12.61 | 15.20 | +14.20% | 34.87 | 36.02% |
| 2025-11-13 | 11.42 | 13.84 | 11.40 | 13.31 | +10.92% | 31.55 | 37.47% |
| 2025-11-12 | 11.66 | 12.83 | 11.45 | 12.00 | 0.00% | 24.75 | 30.47% |
| 2025-11-11 | 11.20 | 12.09 | 10.70 | 12.00 | +7.05% | 23.83 | 30.62% |
| 2025-11-10 | 10.86 | 12.50 | 10.53 | 11.21 | -1.84% | 25.86 | 33.09% |
| 2025-11-07 | 10.57 | 11.95 | 10.36 | 11.42 | +10.87% | 25.48 | 34.81% |
| 2025-11-06 | 11.60 | 11.84 | 10.02 | 10.30 | -16.26% | 23.28 | 32.38% |
| 2025-11-05 | 12.10 | 13.65 | 11.52 | 12.30 | -5.17% | 33.44 | 39.80% |
| 2025-11-04 | 10.68 | 12.97 | 10.00 | 12.97 | +19.98% | 34.87 | 44.42% |
| 2025-11-03 | 10.15 | 11.79 | 9.72 | 10.81 | +5.46% | 29.07 | 39.91% |
| 2025-10-31 | 8.38 | 10.25 | 8.22 | 10.25 | +20.02% | 26.86 | 42.56% |
| 2025-10-30 | 9.15 | 9.36 | 8.40 | 8.54 | -7.97% | 20.37 | 34.75% |
| 2025-10-29 | 10.08 | 10.48 | 9.10 | 9.28 | +0.98% | 29.50 | 45.41% |
| 2025-10-28 | 8.51 | 9.19 | 8.18 | 9.19 | +19.97% | 11.98 | 20.34% |
| 2025-10-27 | 6.84 | 7.66 | 6.68 | 7.66 | +20.06% | 12.92 | 26.93% |
| 2025-10-24 | 6.35 | 6.98 | 6.04 | 6.38 | +4.08% | 10.41 | 23.89% |
| 2025-10-23 | 5.60 | 6.18 | 5.56 | 6.13 | +6.79% | 7.24 | 18.29% |