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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 5.21 | 5.35 | 5.14 | 5.34 | +2.30% | 1.37 | 3.91% |
| 2025-09-15 | 5.28 | 5.31 | 5.21 | 5.22 | -1.88% | 1.10 | 3.16% |
| 2025-09-12 | 5.43 | 5.45 | 5.30 | 5.32 | -2.03% | 1.25 | 3.49% |
| 2025-09-11 | 5.49 | 5.49 | 5.30 | 5.43 | -1.27% | 1.35 | 3.74% |
| 2025-09-10 | 5.29 | 5.57 | 5.29 | 5.50 | +3.97% | 1.93 | 5.29% |
| 2025-09-09 | 5.32 | 5.43 | 5.23 | 5.29 | -0.75% | 1.33 | 3.75% |
| 2025-09-08 | 5.32 | 5.39 | 5.23 | 5.33 | -0.19% | 1.19 | 3.36% |
| 2025-09-05 | 5.27 | 5.37 | 5.13 | 5.34 | +1.33% | 1.27 | 3.62% |
| 2025-09-04 | 5.31 | 5.43 | 5.20 | 5.27 | -0.75% | 1.43 | 4.02% |
| 2025-09-03 | 5.56 | 5.60 | 5.27 | 5.31 | -4.50% | 1.68 | 4.64% |
| 2025-09-02 | 5.77 | 5.86 | 5.52 | 5.56 | -4.14% | 2.17 | 5.79% |
| 2025-09-01 | 5.64 | 5.86 | 5.63 | 5.80 | +2.84% | 2.09 | 5.42% |
| 2025-08-29 | 5.72 | 5.76 | 5.60 | 5.64 | -1.40% | 1.94 | 5.14% |
| 2025-08-28 | 5.89 | 5.96 | 5.45 | 5.72 | -3.38% | 3.98 | 10.48% |
| 2025-08-27 | 6.10 | 6.30 | 5.92 | 5.92 | -2.15% | 3.19 | 7.83% |
| 2025-08-26 | 5.82 | 6.19 | 5.75 | 6.05 | +3.77% | 3.21 | 8.06% |
| 2025-08-25 | 5.88 | 5.92 | 5.76 | 5.83 | +0.52% | 2.00 | 5.14% |
| 2025-08-22 | 5.85 | 5.93 | 5.77 | 5.80 | -1.86% | 2.33 | 6.02% |
| 2025-08-21 | 5.91 | 6.13 | 5.61 | 5.91 | 0.00% | 4.03 | 10.32% |
| 2025-08-20 | 6.06 | 6.08 | 5.80 | 5.91 | -3.11% | 3.65 | 9.29% |