海峡股份(002320)股票行情 海峡股份股票行情 002320股票行情_爱股网
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 |
|---|
| 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% |
| 2025-10-15 | 11.60 | 11.57 | 0.04 | 0.35% | 11.24 | 11.73 | 727782 | 83459.02 | 3.27% |
| 2025-10-14 | 11.11 | 11.53 | 0.31 | 2.76% | 11.11 | 12.33 | 1217580 | 143515.73 | 5.46% |
| 2025-10-13 | 10.41 | 11.22 | 0.49 | 4.57% | 10.30 | 11.45 | 907813 | 98136.30 | 4.07% |
| 2025-10-10 | 10.17 | 10.73 | 0.56 | 5.51% | 10.11 | 11.06 | 783786 | 83791.74 | 3.52% |
| 2025-10-09 | 10.02 | 10.17 | -0.03 | -0.29% | 9.89 | 10.26 | 629352 | 63369.26 | 2.82% |
| 2025-09-30 | 9.42 | 10.20 | 0.76 | 8.05% | 9.42 | 10.36 | 812144 | 81822.80 | 3.64% |
| 2025-09-29 | 9.26 | 9.44 | 0.29 | 3.17% | 9.09 | 9.50 | 537503 | 50202.45 | 2.41% |
| 2025-09-26 | 8.83 | 9.15 | 0.31 | 3.51% | 8.81 | 9.38 | 559000 | 51025.68 | 2.51% |
| 2025-09-25 | 8.91 | 8.84 | -0.17 | -1.89% | 8.79 | 9.00 | 354026 | 31450.58 | 1.59% |
| 2025-09-24 | 8.86 | 9.01 | 0.12 | 1.35% | 8.76 | 9.13 | 379370 | 33985.63 | 1.70% |
| 2025-09-23 | 9.27 | 8.89 | -0.48 | -5.12% | 8.69 | 9.30 | 685578 | 61380.53 | 3.08% |
| 2025-09-22 | 9.38 | 9.37 | 0.03 | 0.32% | 9.21 | 9.53 | 526567 | 49157.77 | 2.36% |
| 2025-09-19 | 9.35 | 9.34 | -0.01 | -0.11% | 9.22 | 9.48 | 675124 | 63008.89 | 3.03% |
| 2025-09-18 | 8.88 | 9.35 | 0.49 | 5.53% | 8.86 | 9.75 | 1097352 | 103139.28 | 4.92% |
| 2025-09-17 | 9.16 | 8.86 | -0.31 | -3.38% | 8.84 | 9.22 | 731607 | 65413.23 | 3.28% |
| 2025-09-16 | 8.42 | 9.17 | 0.77 | 9.17% | 8.37 | 9.24 | 1091361 | 96721.77 | 4.90% |
| 2025-09-15 | 8.45 | 8.40 | -0.10 | -1.18% | 8.34 | 8.52 | 349802 | 29411.86 | 1.57% |
| 2025-09-12 | 8.47 | 8.50 | 0.00 | 0.00% | 8.41 | 8.65 | 636395 | 54118.34 | 2.86% |
| 2025-09-11 | 8.25 | 8.50 | 0.44 | 5.46% | 8.13 | 8.58 | 885208 | 73775.70 | 3.97% |
| 2025-09-10 | 8.02 | 8.06 | 0.04 | 0.50% | 7.98 | 8.33 | 338303 | 27629.46 | 1.52% |
| 2025-09-09 | 8.09 | 8.02 | -0.08 | -0.99% | 7.97 | 8.13 | 202754 | 16289.99 | 0.91% |
| 2025-09-08 | 8.06 | 8.10 | 0.00 | 0.00% | 8.05 | 8.26 | 280747 | 22915.61 | 1.26% |
| 2025-09-05 | 7.96 | 8.10 | 0.14 | 1.76% | 7.80 | 8.13 | 306293 | 24528.53 | 1.37% |
| 2025-09-04 | 7.93 | 7.96 | 0.04 | 0.51% | 7.83 | 8.07 | 325112 | 25907.07 | 1.46% |
| 2025-09-03 | 8.12 | 7.92 | -0.17 | -2.10% | 7.88 | 8.17 | 251902 | 20124.38 | 1.13% |
| 2025-09-02 | 8.28 | 8.09 | -0.22 | -2.65% | 7.99 | 8.34 | 414430 | 33625.48 | 1.86% |
| 2025-09-01 | 8.33 | 8.31 | -0.05 | -0.60% | 8.22 | 8.50 | 358718 | 30002.59 | 1.61% |
| 2025-08-29 | 8.32 | 8.36 | -0.07 | -0.83% | 8.24 | 8.63 | 500848 | 42313.54 | 2.25% |
| 2025-08-28 | 8.30 | 8.43 | 0.13 | 1.57% | 8.12 | 8.53 | 445884 | 37226.26 | 2.00% |
| 2025-08-27 | 8.40 | 8.30 | -0.19 | -2.24% | 8.30 | 8.58 | 413087 | 34879.46 | 1.85% |
| 2025-08-26 | 8.25 | 8.49 | 0.18 | 2.17% | 8.19 | 8.66 | 565564 | 47909.41 | 2.54% |
| 2025-08-25 | 8.31 | 8.31 | 0.03 | 0.36% | 8.23 | 8.38 | 378357 | 31433.55 | 1.70% |
| 2025-08-22 | 8.34 | 8.28 | -0.08 | -0.96% | 8.25 | 8.38 | 305606 | 25285.45 | 1.37% |
| 2025-08-21 | 8.39 | 8.36 | -0.10 | -1.18% | 8.32 | 8.49 | 357447 | 29985.38 | 1.60% |
| 2025-08-20 | 8.39 | 8.46 | 0.03 | 0.36% | 8.31 | 8.47 | 418285 | 35157.50 | 1.88% |
| 2025-08-19 | 8.30 | 8.43 | 0.13 | 1.57% | 8.27 | 8.64 | 726502 | 61712.20 | 3.26% |
| 2025-08-18 | 7.88 | 8.30 | 0.41 | 5.20% | 7.84 | 8.44 | 725327 | 59836.41 | 3.25% |
| 2025-08-15 | 7.85 | 7.89 | 0.02 | 0.25% | 7.81 | 7.91 | 274790 | 21636.73 | 1.23% |
| 2025-08-14 | 7.99 | 7.87 | -0.15 | -1.87% | 7.83 | 8.00 | 381622 | 30202.20 | 1.71% |
| 2025-08-13 | 8.04 | 8.02 | 0.01 | 0.12% | 7.98 | 8.13 | 392151 | 31517.62 | 1.76% |
| 2025-08-12 | 8.02 | 8.01 | -0.05 | -0.62% | 7.95 | 8.10 | 339921 | 27272.78 | 1.53% |
| 2025-08-11 | 7.90 | 8.06 | 0.17 | 2.15% | 7.80 | 8.10 | 447228 | 35730.99 | 2.01% |
| 2025-08-08 | 7.73 | 7.89 | 0.16 | 2.07% | 7.67 | 7.95 | 467162 | 36728.62 | 2.10% |
| 2025-08-07 | 7.67 | 7.73 | 0.04 | 0.52% | 7.58 | 7.77 | 388269 | 29798.50 | 1.74% |
| 2025-08-06 | 7.67 | 7.69 | -0.02 | -0.26% | 7.61 | 7.71 | 338902 | 25960.75 | 1.52% |
| 2025-08-05 | 7.77 | 7.71 | -0.05 | -0.64% | 7.68 | 7.80 | 428677 | 33134.57 | 1.92% |
| 2025-08-04 | 7.82 | 7.76 | -0.08 | -1.02% | 7.72 | 7.93 | 453801 | 35369.36 | 2.04% |
| 2025-08-01 | 8.08 | 7.84 | -0.29 | -3.57% | 7.82 | 8.21 | 633817 | 50397.44 | 2.84% |
| 2025-07-31 | 8.45 | 8.13 | -0.53 | -6.12% | 8.04 | 8.46 | 905332 | 74302.37 | 4.06% |
| 2025-07-30 | 8.25 | 8.66 | 0.32 | 3.84% | 8.25 | 8.78 | 1248121 | 106760.91 | 5.60% |
| 2025-07-29 | 8.05 | 8.34 | 0.34 | 4.25% | 8.00 | 8.54 | 1208823 | 100860.67 | 5.42% |
| 2025-07-28 | 8.02 | 8.00 | -0.18 | -2.20% | 7.93 | 8.32 | 1177132 | 95167.34 | 5.28% |
| 2025-07-25 | 8.96 | 8.18 | 0.03 | 0.37% | 8.08 | 8.97 | 2242928 | 190089.88 | 10.06% |
| 2025-07-24 | 7.61 | 8.15 | 0.74 | 9.99% | 7.56 | 8.15 | 1029374 | 81393.84 | 4.62% |
| 2025-07-23 | 8.11 | 7.41 | -0.77 | -9.41% | 7.39 | 8.25 | 1690021 | 130989.22 | 7.58% |
| 2025-07-22 | 7.60 | 8.18 | 0.62 | 8.20% | 7.26 | 8.20 | 1811569 | 139864.44 | 8.13% |
| 2025-07-21 | 7.20 | 7.56 | 0.41 | 5.73% | 7.20 | 7.87 | 1602378 | 122730.61 | 7.19% |
| 2025-07-18 | 6.95 | 7.15 | 0.18 | 2.58% | 6.87 | 7.15 | 468978 | 32953.54 | 2.10% |
| 2025-07-17 | 6.65 | 6.97 | 0.33 | 4.97% | 6.61 | 7.00 | 550555 | 37756.68 | 2.47% |
| 2025-07-16 | 6.54 | 6.64 | 0.08 | 1.22% | 6.53 | 6.78 | 266259 | 17778.01 | 1.19% |
| 2025-07-15 | 6.59 | 6.56 | -0.04 | -0.61% | 6.45 | 6.63 | 150420 | 9825.99 | 0.67% |
| 2025-07-14 | 6.55 | 6.60 | 0.05 | 0.76% | 6.53 | 6.66 | 190347 | 12578.60 | 0.85% |
| 2025-07-11 | 6.62 | 6.55 | -0.06 | -0.91% | 6.51 | 6.62 | 218297 | 14298.97 | 0.98% |
| 2025-07-10 | 6.59 | 6.61 | 0.02 | 0.30% | 6.57 | 6.64 | 126535 | 8360.06 | 0.57% |
| 2025-07-09 | 6.64 | 6.59 | -0.06 | -0.90% | 6.57 | 6.75 | 262994 | 17489.98 | 1.18% |
| 2025-07-08 | 6.48 | 6.65 | 0.17 | 2.62% | 6.46 | 6.68 | 353838 | 23329.29 | 1.59% |
| 2025-07-07 | 6.49 | 6.48 | -0.07 | -1.07% | 6.44 | 6.54 | 127250 | 8255.36 | 0.57% |
| 2025-07-04 | 6.43 | 6.55 | 0.10 | 1.55% | 6.41 | 6.63 | 291489 | 19009.73 | 1.31% |
| 2025-07-03 | 6.46 | 6.45 | -0.03 | -0.46% | 6.44 | 6.58 | 249103 | 16190.01 | 1.12% |
| 2025-07-02 | 6.61 | 6.48 | -0.02 | -0.31% | 6.44 | 6.65 | 205269 | 13351.16 | 0.92% |
| 2025-07-01 | 6.53 | 6.50 | -0.04 | -0.61% | 6.42 | 6.58 | 219554 | 14236.47 | 0.99% |
| 2025-06-30 | 6.33 | 6.54 | 0.22 | 3.48% | 6.33 | 6.59 | 288335 | 18696.65 | 1.29% |
| 2025-06-27 | 6.41 | 6.32 | -0.12 | -1.86% | 6.32 | 6.48 | 239731 | 15304.59 | 1.08% |
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
