海峡股份(002320)股票行情
海峡股份(002320)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-02-06 | 10.67 | 10.47 | -0.33 | -3.06% | 10.27 | 10.68 | 376801 | 39322.64 | 1.69% |
| 2026-02-05 | 10.72 | 10.80 | 0.03 | 0.28% | 10.65 | 11.00 | 470230 | 50988.18 | 2.11% |
| 2026-02-04 | 10.57 | 10.77 | 0.20 | 1.89% | 10.45 | 10.78 | 294054 | 31392.46 | 1.32% |
| 2026-02-03 | 10.40 | 10.57 | 0.21 | 2.03% | 10.32 | 10.57 | 229423 | 23986.18 | 1.03% |
| 2026-02-02 | 10.58 | 10.36 | -0.25 | -2.36% | 10.35 | 10.75 | 290460 | 30643.00 | 1.30% |
| 2026-01-30 | 10.59 | 10.61 | 0.05 | 0.47% | 10.52 | 10.85 | 390355 | 41642.86 | 1.75% |
| 2026-01-29 | 10.46 | 10.56 | 0.04 | 0.38% | 10.37 | 10.68 | 268037 | 28314.68 | 1.20% |
| 2026-01-28 | 10.48 | 10.52 | 0.04 | 0.38% | 10.43 | 10.59 | 219621 | 23097.10 | 0.99% |
| 2026-01-27 | 10.58 | 10.48 | -0.10 | -0.95% | 10.25 | 10.59 | 263175 | 27365.00 | 1.18% |
| 2026-01-26 | 10.84 | 10.58 | -0.26 | -2.40% | 10.54 | 10.86 | 303719 | 32333.48 | 1.36% |
| 2026-01-23 | 10.63 | 10.84 | 0.24 | 2.26% | 10.61 | 10.90 | 329017 | 35602.32 | 1.48% |
| 2026-01-22 | 10.55 | 10.60 | 0.10 | 0.95% | 10.51 | 10.65 | 205049 | 21704.29 | 0.92% |
| 2026-01-21 | 10.58 | 10.50 | -0.18 | -1.69% | 10.43 | 10.64 | 283407 | 29866.85 | 1.27% |
| 2026-01-20 | 11.09 | 10.68 | -0.40 | -3.61% | 10.60 | 11.10 | 425543 | 45712.03 | 1.91% |
| 2026-01-19 | 10.68 | 11.08 | 0.41 | 3.84% | 10.68 | 11.22 | 610713 | 67254.34 | 2.74% |
| 2026-01-16 | 10.75 | 10.67 | -0.04 | -0.37% | 10.61 | 10.82 | 260413 | 27881.16 | 1.17% |
| 2026-01-15 | 10.76 | 10.71 | -0.14 | -1.29% | 10.61 | 10.82 | 333101 | 35653.71 | 1.49% |
| 2026-01-14 | 10.90 | 10.85 | -0.11 | -1.00% | 10.72 | 11.06 | 520148 | 56811.52 | 2.33% |
| 2026-01-13 | 11.27 | 10.96 | -0.33 | -2.92% | 10.90 | 11.43 | 584411 | 65082.93 | 2.62% |
| 2026-01-12 | 11.18 | 11.29 | 0.02 | 0.18% | 11.08 | 11.44 | 665533 | 74665.48 | 2.99% |
| 2026-01-09 | 11.24 | 11.27 | 0.02 | 0.18% | 11.16 | 11.46 | 433820 | 49021.60 | 1.95% |
| 2026-01-08 | 11.35 | 11.25 | -0.10 | -0.88% | 11.23 | 11.49 | 430332 | 48663.83 | 1.93% |
| 2026-01-07 | 11.39 | 11.35 | -0.11 | -0.96% | 11.31 | 11.62 | 444092 | 50677.01 | 1.99% |
| 2026-01-06 | 11.45 | 11.46 | -0.03 | -0.26% | 11.38 | 11.66 | 480171 | 55266.40 | 2.15% |
| 2026-01-05 | 11.90 | 11.49 | -0.68 | -5.59% | 11.40 | 11.93 | 738508 | 85164.08 | 3.31% |
| 2025-12-31 | 12.13 | 12.17 | 0.16 | 1.33% | 11.78 | 12.39 | 625929 | 75512.84 | 2.81% |
| 2025-12-30 | 12.54 | 12.01 | -0.70 | -5.51% | 11.94 | 12.58 | 841587 | 101995.95 | 3.78% |
| 2025-12-29 | 13.00 | 12.71 | -0.42 | -3.20% | 12.69 | 13.48 | 1053602 | 136611.50 | 4.73% |
| 2025-12-26 | 12.41 | 13.13 | 0.62 | 4.96% | 12.38 | 13.45 | 1362920 | 178146.66 | 6.11% |
| 2025-12-25 | 13.21 | 12.51 | -0.69 | -5.23% | 12.51 | 13.30 | 1013358 | 128971.03 | 4.55% |
| 2025-12-24 | 13.00 | 13.20 | -0.23 | -1.71% | 12.82 | 13.40 | 1426129 | 187002.94 | 6.40% |
| 2025-12-23 | 13.88 | 13.43 | 0.81 | 6.42% | 13.05 | 13.88 | 2122926 | 287006.56 | 9.52% |
| 2025-12-22 | 11.83 | 12.62 | 1.15 | 10.03% | 11.83 | 12.62 | 679028 | 84269.02 | 3.05% |
| 2025-12-19 | 10.57 | 11.47 | 0.90 | 8.51% | 10.36 | 11.63 | 1099012 | 120993.84 | 4.93% |
| 2025-12-18 | 11.39 | 10.57 | -0.82 | -7.20% | 10.55 | 11.39 | 774511 | 83631.56 | 3.47% |
| 2025-12-17 | 12.36 | 11.39 | -0.96 | -7.77% | 11.12 | 12.36 | 762051 | 86895.73 | 3.42% |
| 2025-12-16 | 12.59 | 12.35 | -0.26 | -2.06% | 12.13 | 12.81 | 403320 | 49937.70 | 1.81% |
| 2025-12-15 | 12.52 | 12.61 | 0.09 | 0.72% | 12.07 | 12.76 | 403312 | 50269.07 | 1.81% |
| 2025-12-12 | 12.65 | 12.52 | -0.30 | -2.34% | 12.36 | 12.66 | 498572 | 62282.96 | 2.24% |
| 2025-12-11 | 13.40 | 12.82 | -0.58 | -4.33% | 12.72 | 13.52 | 891416 | 115512.80 | 4.00% |
| 2025-12-10 | 12.57 | 13.40 | 0.97 | 7.80% | 12.48 | 13.44 | 1116667 | 145778.58 | 5.01% |
| 2025-12-09 | 13.17 | 12.43 | -0.74 | -5.62% | 12.38 | 13.18 | 646010 | 81095.83 | 2.90% |
| 2025-12-08 | 12.46 | 13.17 | 0.69 | 5.53% | 12.46 | 13.23 | 693509 | 90542.11 | 3.11% |
| 2025-12-05 | 12.35 | 12.48 | 0.13 | 1.05% | 12.02 | 12.53 | 355598 | 44027.15 | 1.60% |
| 2025-12-04 | 12.51 | 12.35 | -0.34 | -2.68% | 12.16 | 12.64 | 412557 | 50907.04 | 1.85% |
| 2025-12-03 | 12.93 | 12.69 | -0.37 | -2.83% | 12.58 | 13.25 | 531144 | 68605.29 | 2.38% |
| 2025-12-02 | 12.76 | 13.06 | 0.22 | 1.71% | 12.35 | 13.35 | 682816 | 88114.21 | 3.06% |
| 2025-12-01 | 12.60 | 12.84 | 0.18 | 1.42% | 12.53 | 12.90 | 428898 | 54644.89 | 1.92% |
| 2025-11-28 | 12.38 | 12.66 | 0.38 | 3.09% | 12.17 | 12.67 | 447338 | 55798.70 | 2.01% |
| 2025-11-27 | 12.57 | 12.28 | -0.32 | -2.54% | 12.22 | 12.75 | 442667 | 54846.74 | 1.99% |
| 2025-11-26 | 12.47 | 12.60 | 0.06 | 0.48% | 12.36 | 12.99 | 574692 | 73392.59 | 2.58% |
| 2025-11-25 | 12.37 | 12.54 | 0.20 | 1.62% | 12.22 | 12.60 | 557093 | 69012.55 | 2.50% |
| 2025-11-24 | 13.04 | 12.34 | -0.66 | -5.08% | 12.00 | 13.24 | 784734 | 96872.27 | 3.52% |
| 2025-11-21 | 13.30 | 13.00 | -0.53 | -3.92% | 12.78 | 13.55 | 631432 | 83008.15 | 2.83% |
| 2025-11-20 | 13.29 | 13.53 | 0.26 | 1.96% | 13.24 | 13.90 | 614676 | 83233.27 | 2.76% |
| 2025-11-19 | 13.99 | 13.27 | -0.86 | -6.09% | 13.10 | 14.12 | 740210 | 99070.50 | 3.32% |
| 2025-11-18 | 14.18 | 14.13 | -0.10 | -0.70% | 14.01 | 14.84 | 863184 | 123846.49 | 3.87% |
| 2025-11-17 | 14.04 | 14.23 | 0.14 | 0.99% | 13.70 | 14.46 | 998525 | 140714.72 | 4.48% |
| 2025-11-14 | 13.13 | 14.09 | 0.86 | 6.50% | 13.07 | 14.47 | 1143195 | 159507.62 | 5.13% |
| 2025-11-13 | 13.08 | 13.23 | 0.06 | 0.46% | 12.93 | 13.49 | 556339 | 73848.91 | 2.50% |
| 2025-11-12 | 13.39 | 13.17 | -0.57 | -4.15% | 13.00 | 13.71 | 761792 | 100749.44 | 3.42% |
| 2025-11-11 | 14.20 | 13.74 | -0.86 | -5.89% | 13.68 | 14.20 | 1032697 | 143537.45 | 4.63% |
| 2025-11-10 | 14.57 | 14.60 | -0.24 | -1.62% | 14.31 | 15.33 | 1246762 | 183424.86 | 5.59% |
| 2025-11-07 | 15.17 | 14.84 | 0.62 | 4.36% | 14.20 | 15.40 | 1482533 | 220073.95 | 6.65% |
| 2025-11-06 | 16.24 | 14.22 | -1.18 | -7.66% | 14.05 | 16.24 | 1856859 | 279003.72 | 8.33% |
| 2025-11-05 | 14.16 | 15.40 | 1.40 | 10.00% | 13.99 | 15.40 | 648829 | 97679.98 | 2.91% |
| 2025-11-04 | 14.42 | 14.00 | -0.36 | -2.51% | 13.80 | 14.60 | 1259199 | 178359.61 | 5.65% |
| 2025-11-03 | 13.60 | 14.36 | 0.85 | 6.29% | 13.51 | 14.85 | 1432825 | 204967.67 | 6.43% |
| 2025-10-31 | 13.79 | 13.51 | 0.06 | 0.45% | 13.40 | 14.05 | 926388 | 126566.50 | 4.16% |
| 2025-10-30 | 13.81 | 13.45 | -0.57 | -4.07% | 13.40 | 14.00 | 955561 | 129983.27 | 4.29% |
| 2025-10-29 | 13.47 | 14.02 | 0.55 | 4.08% | 13.47 | 14.64 | 1449790 | 205104.31 | 6.50% |
| 2025-10-28 | 13.18 | 13.47 | 0.54 | 4.18% | 12.97 | 13.69 | 1118162 | 150026.12 | 5.02% |
| 2025-10-27 | 13.51 | 12.93 | -0.56 | -4.15% | 12.91 | 13.78 | 1264448 | 168695.70 | 5.67% |
| 2025-10-24 | 13.12 | 13.49 | 0.26 | 1.97% | 13.12 | 14.20 | 1153240 | 157800.45 | 5.17% |
| 2025-10-23 | 13.79 | 13.23 | -0.36 | -2.65% | 13.01 | 13.90 | 1299507 | 173426.81 | 5.83% |
| 2025-10-22 | 14.49 | 13.59 | -1.11 | -7.55% | 13.41 | 14.84 | 1652512 | 227817.39 | 7.41% |
| 2025-10-21 | 13.80 | 14.70 | 0.40 | 2.80% | 13.25 | 15.08 | 2014564 | 286198.44 | 9.04% |
| 2025-10-20 | 14.00 | 14.30 | 0.30 | 2.14% | 13.72 | 15.19 | 2357144 | 339775.19 | 10.58% |
| 2025-10-17 | 12.99 | 14.00 | 1.27 | 9.98% | 12.58 | 14.00 | 1612067 | 218579.41 | 7.23% |
| 2025-10-16 | 11.70 | 12.73 | 1.16 | 10.03% | 11.49 | 12.73 | 1464097 | 180938.27 | 6.57% |
深证大盘股票行情在线 K线走势图
海峡股份(002320)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
