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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 5.99 | 6.18 | 5.65 | 5.74 | -6.21% | 5.67 | 14.68% |
| 2025-10-21 | 5.93 | 6.17 | 5.69 | 6.12 | +2.68% | 7.80 | 19.61% |
| 2025-10-20 | 5.83 | 6.45 | 5.69 | 5.96 | +2.23% | 10.53 | 26.02% |
| 2025-10-17 | 4.83 | 5.83 | 4.81 | 5.83 | +19.96% | 6.92 | 18.39% |
| 2025-10-16 | 4.95 | 4.98 | 4.82 | 4.86 | -2.41% | 0.95 | 2.93% |
| 2025-10-15 | 4.83 | 4.98 | 4.81 | 4.98 | +2.68% | 1.21 | 3.66% |
| 2025-10-14 | 4.84 | 4.97 | 4.82 | 4.85 | +0.21% | 1.20 | 3.69% |
| 2025-10-13 | 4.55 | 4.90 | 4.54 | 4.84 | -0.62% | 1.12 | 3.49% |
| 2025-10-10 | 4.79 | 5.05 | 4.79 | 4.87 | +1.67% | 1.06 | 3.24% |
| 2025-10-09 | 4.98 | 4.98 | 4.77 | 4.79 | -3.04% | 1.19 | 3.71% |
| 2025-09-30 | 4.80 | 5.00 | 4.80 | 4.94 | +3.13% | 1.39 | 4.24% |
| 2025-09-29 | 4.77 | 4.83 | 4.62 | 4.79 | +0.42% | 1.12 | 3.53% |
| 2025-09-26 | 4.68 | 4.98 | 4.63 | 4.77 | +1.49% | 1.59 | 4.94% |
| 2025-09-25 | 4.78 | 4.85 | 4.69 | 4.70 | -2.08% | 0.87 | 2.73% |
| 2025-09-24 | 4.75 | 4.83 | 4.71 | 4.80 | +0.84% | 0.82 | 2.56% |
| 2025-09-23 | 5.01 | 5.05 | 4.64 | 4.76 | -4.99% | 1.34 | 4.19% |
| 2025-09-22 | 5.02 | 5.09 | 4.98 | 5.01 | 0.00% | 0.71 | 2.13% |
| 2025-09-19 | 5.06 | 5.08 | 4.91 | 5.01 | -1.18% | 1.14 | 3.44% |
| 2025-09-18 | 5.29 | 5.29 | 5.02 | 5.07 | -4.16% | 1.66 | 4.83% |
| 2025-09-17 | 5.32 | 5.43 | 5.25 | 5.29 | -0.94% | 1.44 | 4.07% |