海峡创新(300300)股票行情
海峡创新(300300)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 |
|---|
| 2025-12-12 | 17.50 | 16.58 | -1.22 | -6.85% | 16.56 | 18.13 | 1753854 | 301168.94 | 26.30% | 355.00 |
| 2025-12-11 | 18.00 | 17.80 | -0.34 | -1.87% | 16.88 | 18.42 | 1672760 | 295938.47 | 25.09% | 380.00 |
| 2025-12-10 | 17.81 | 18.14 | 0.75 | 4.31% | 17.50 | 18.87 | 1846350 | 336756.47 | 27.69% | 273.00 |
| 2025-12-09 | 17.58 | 17.39 | -1.08 | -5.85% | 16.68 | 18.28 | 1846015 | 323982.66 | 27.68% | 487.00 |
| 2025-12-08 | 18.20 | 18.47 | 0.69 | 3.88% | 17.67 | 19.44 | 2278527 | 422357.84 | 34.17% | 421.00 |
| 2025-12-05 | 16.23 | 17.78 | 1.51 | 9.28% | 16.23 | 18.22 | 2016637 | 353405.34 | 30.24% | 487.00 |
| 2025-12-04 | 15.48 | 16.27 | 0.65 | 4.16% | 14.78 | 17.03 | 1763900 | 284822.16 | 26.45% | 181.00 |
| 2025-12-03 | 18.50 | 15.62 | -2.84 | -15.38% | 14.97 | 18.63 | 2370802 | 399999.69 | 35.55% | 286.00 |
| 2025-12-02 | 15.93 | 18.46 | 2.20 | 13.53% | 15.86 | 18.50 | 2126158 | 377421.25 | 31.89% | 241.00 |
| 2025-12-01 | 15.40 | 16.26 | 0.21 | 1.31% | 15.20 | 17.29 | 2111692 | 342949.94 | 31.67% | 482.00 |
| 2025-11-28 | 13.41 | 16.05 | 2.27 | 16.47% | 13.41 | 16.43 | 2253998 | 335295.00 | 33.80% | 423.00 |
| 2025-11-27 | 13.20 | 13.78 | 0.78 | 6.00% | 12.77 | 13.96 | 1814943 | 244042.55 | 27.22% | 288.00 |
| 2025-11-26 | 13.12 | 13.00 | -0.43 | -3.20% | 12.51 | 14.12 | 1792379 | 238239.47 | 26.88% | 135.00 |
| 2025-11-25 | 12.58 | 13.43 | 0.85 | 6.76% | 12.34 | 14.09 | 1929764 | 258145.92 | 28.94% | 551.00 |
| 2025-11-24 | 14.00 | 12.58 | -2.01 | -13.78% | 11.92 | 14.75 | 2108116 | 270752.00 | 31.62% | 188.00 |
| 2025-11-21 | 15.05 | 14.59 | -3.65 | -20.01% | 14.59 | 17.97 | 2271574 | 363836.22 | 34.07% | 310.00 |
| 2025-11-17 | 16.55 | 18.24 | 3.04 | 20.00% | 16.10 | 18.24 | 1814254 | 312960.34 | 27.21% | 34.00 |
| 2025-11-14 | 12.88 | 15.20 | 1.89 | 14.20% | 12.61 | 15.80 | 2401719 | 348739.88 | 36.02% | 652.00 |
| 2025-11-13 | 11.42 | 13.31 | 1.31 | 10.92% | 11.40 | 13.84 | 2498694 | 315533.25 | 37.47% | 128.00 |
| 2025-11-12 | 11.66 | 12.00 | 0.00 | 0.00% | 11.45 | 12.83 | 2031443 | 247548.08 | 30.47% | 143.00 |
| 2025-11-11 | 11.20 | 12.00 | 0.79 | 7.05% | 10.70 | 12.09 | 2041703 | 238265.95 | 30.62% | 80.00 |
| 2025-11-10 | 10.86 | 11.21 | -0.21 | -1.84% | 10.53 | 12.50 | 2206534 | 258602.02 | 33.09% | 819.00 |
| 2025-11-07 | 10.57 | 11.42 | 1.12 | 10.87% | 10.36 | 11.95 | 2320926 | 254781.16 | 34.81% | 132.00 |
| 2025-11-06 | 11.60 | 10.30 | -2.00 | -16.26% | 10.02 | 11.84 | 2159120 | 232755.97 | 32.38% | 909.00 |
| 2025-11-05 | 12.10 | 12.30 | -0.67 | -5.17% | 11.52 | 13.65 | 2653927 | 334416.97 | 39.80% | 262.00 |
| 2025-11-04 | 10.68 | 12.97 | 2.16 | 19.98% | 10.00 | 12.97 | 2962025 | 348676.91 | 44.42% | 319.00 |
| 2025-11-03 | 10.15 | 10.81 | 0.56 | 5.46% | 9.72 | 11.79 | 2661442 | 290670.94 | 39.91% | 150.00 |
| 2025-10-31 | 8.38 | 10.25 | 1.71 | 20.02% | 8.22 | 10.25 | 2838085 | 268623.94 | 42.56% | 6.00 |
| 2025-10-30 | 9.15 | 8.54 | -0.74 | -7.97% | 8.40 | 9.36 | 2317422 | 203693.61 | 34.75% | 148.00 |
| 2025-10-29 | 10.08 | 9.28 | 0.09 | 0.98% | 9.10 | 10.48 | 3028113 | 294968.91 | 45.41% | 465.00 |
| 2025-10-28 | 8.51 | 9.19 | 1.53 | 19.97% | 8.18 | 9.19 | 1356012 | 119774.23 | 20.34% | 23.00 |
| 2025-10-27 | 6.84 | 7.66 | 1.28 | 20.06% | 6.68 | 7.66 | 1795857 | 129188.79 | 26.93% | 0.00 |
| 2025-10-24 | 6.35 | 6.38 | 0.25 | 4.08% | 6.04 | 6.98 | 1593029 | 104149.39 | 23.89% | 437.00 |
| 2025-10-23 | 5.60 | 6.13 | 0.39 | 6.79% | 5.56 | 6.18 | 1219363 | 72436.70 | 18.29% | 55.00 |
| 2025-10-22 | 5.99 | 5.74 | -0.38 | -6.21% | 5.65 | 6.18 | 978678 | 56686.26 | 14.68% | 108.00 |
| 2025-10-21 | 5.93 | 6.12 | 0.16 | 2.68% | 5.69 | 6.17 | 1307587 | 77992.12 | 19.61% | 3.00 |
| 2025-10-20 | 5.83 | 5.96 | 0.13 | 2.23% | 5.69 | 6.45 | 1735056 | 105267.60 | 26.02% | 6.00 |
| 2025-10-17 | 4.83 | 5.83 | 0.97 | 19.96% | 4.81 | 5.83 | 1226076 | 69236.51 | 18.39% | 0.00 |
| 2025-10-16 | 4.95 | 4.86 | -0.12 | -2.41% | 4.82 | 4.98 | 195250 | 9538.33 | 2.93% | 1.00 |
| 2025-10-15 | 4.83 | 4.98 | 0.13 | 2.68% | 4.81 | 4.98 | 244303 | 12050.33 | 3.66% | 0.00 |
| 2025-10-14 | 4.84 | 4.85 | 0.01 | 0.21% | 4.82 | 4.97 | 245912 | 12047.73 | 3.69% | 15.00 |
| 2025-10-13 | 4.55 | 4.84 | -0.03 | -0.62% | 4.54 | 4.90 | 232819 | 11170.63 | 3.49% | 2.00 |
| 2025-10-10 | 4.79 | 4.87 | 0.08 | 1.67% | 4.79 | 5.05 | 215915 | 10593.33 | 3.24% | 0.00 |
| 2025-10-09 | 4.98 | 4.79 | -0.15 | -3.04% | 4.77 | 4.98 | 247628 | 11936.90 | 3.71% | 0.00 |
| 2025-09-30 | 4.80 | 4.94 | 0.15 | 3.13% | 4.80 | 5.00 | 282771 | 13928.04 | 4.24% | 0.00 |
| 2025-09-29 | 4.77 | 4.79 | 0.02 | 0.42% | 4.62 | 4.83 | 235372 | 11176.77 | 3.53% | 12.00 |
| 2025-09-26 | 4.68 | 4.77 | 0.07 | 1.49% | 4.63 | 4.98 | 329604 | 15850.06 | 4.94% | 1.00 |
| 2025-09-25 | 4.78 | 4.70 | -0.10 | -2.08% | 4.69 | 4.85 | 181918 | 8662.02 | 2.73% | 0.00 |
| 2025-09-24 | 4.75 | 4.80 | 0.04 | 0.84% | 4.71 | 4.83 | 170926 | 8177.06 | 2.56% | 0.00 |
| 2025-09-23 | 5.01 | 4.76 | -0.25 | -4.99% | 4.64 | 5.05 | 279699 | 13374.15 | 4.19% | 55.00 |
| 2025-09-22 | 5.02 | 5.01 | 0.00 | 0.00% | 4.98 | 5.09 | 142137 | 7139.12 | 2.13% | 10.00 |
| 2025-09-19 | 5.06 | 5.01 | -0.06 | -1.18% | 4.91 | 5.08 | 229073 | 11428.50 | 3.44% | 0.00 |
| 2025-09-18 | 5.29 | 5.07 | -0.22 | -4.16% | 5.02 | 5.29 | 322218 | 16578.34 | 4.83% | 0.00 |
| 2025-09-17 | 5.32 | 5.29 | -0.05 | -0.94% | 5.25 | 5.43 | 271472 | 14412.84 | 4.07% | 24.00 |
| 2025-09-16 | 5.21 | 5.34 | 0.12 | 2.30% | 5.14 | 5.35 | 260750 | 13652.16 | 3.91% | 22.00 |
| 2025-09-15 | 5.28 | 5.22 | -0.10 | -1.88% | 5.21 | 5.31 | 210823 | 11043.42 | 3.16% | 0.00 |
| 2025-09-12 | 5.43 | 5.32 | -0.11 | -2.03% | 5.30 | 5.45 | 232863 | 12499.29 | 3.49% | 0.00 |
| 2025-09-11 | 5.49 | 5.43 | -0.07 | -1.27% | 5.30 | 5.49 | 249158 | 13456.09 | 3.74% | 0.00 |
| 2025-09-10 | 5.29 | 5.50 | 0.21 | 3.97% | 5.29 | 5.57 | 352444 | 19288.01 | 5.29% | 0.00 |
| 2025-09-09 | 5.32 | 5.29 | -0.04 | -0.75% | 5.23 | 5.43 | 250349 | 13268.40 | 3.75% | 0.00 |
| 2025-09-08 | 5.32 | 5.33 | -0.01 | -0.19% | 5.23 | 5.39 | 223863 | 11901.19 | 3.36% | 15.00 |
| 2025-09-05 | 5.27 | 5.34 | 0.07 | 1.33% | 5.13 | 5.37 | 241343 | 12703.24 | 3.62% | 17.00 |
| 2025-09-04 | 5.31 | 5.27 | -0.04 | -0.75% | 5.20 | 5.43 | 268355 | 14291.12 | 4.02% | 0.00 |
| 2025-09-03 | 5.56 | 5.31 | -0.25 | -4.50% | 5.27 | 5.60 | 309365 | 16797.88 | 4.64% | 0.00 |
| 2025-09-02 | 5.77 | 5.56 | -0.24 | -4.14% | 5.52 | 5.86 | 386408 | 21736.38 | 5.79% | 23.00 |
| 2025-09-01 | 5.64 | 5.80 | 0.16 | 2.84% | 5.63 | 5.86 | 361273 | 20912.61 | 5.42% | 0.00 |
| 2025-08-29 | 5.72 | 5.64 | -0.08 | -1.40% | 5.60 | 5.76 | 342410 | 19419.78 | 5.14% | 0.00 |
| 2025-08-28 | 5.89 | 5.72 | -0.20 | -3.38% | 5.45 | 5.96 | 698819 | 39814.91 | 10.48% | 168.00 |
| 2025-08-27 | 6.10 | 5.92 | -0.13 | -2.15% | 5.92 | 6.30 | 522310 | 31921.90 | 7.83% | 0.00 |
| 2025-08-26 | 5.82 | 6.05 | 0.22 | 3.77% | 5.75 | 6.19 | 537362 | 32117.51 | 8.06% | 20.00 |
| 2025-08-25 | 5.88 | 5.83 | 0.03 | 0.52% | 5.76 | 5.92 | 342762 | 20011.63 | 5.14% | 8.00 |
| 2025-08-22 | 5.85 | 5.80 | -0.11 | -1.86% | 5.77 | 5.93 | 401100 | 23337.94 | 6.02% | 7.00 |
| 2025-08-21 | 5.91 | 5.91 | 0.00 | 0.00% | 5.61 | 6.13 | 688190 | 40253.64 | 10.32% | 0.00 |
| 2025-08-20 | 6.06 | 5.91 | -0.19 | -3.11% | 5.80 | 6.08 | 619434 | 36508.46 | 9.29% | 268.00 |
| 2025-08-19 | 5.90 | 6.10 | 0.20 | 3.39% | 5.82 | 6.52 | 952865 | 58837.31 | 14.29% | 3.00 |
| 2025-08-18 | 5.96 | 5.90 | -0.18 | -2.96% | 5.85 | 6.13 | 1038533 | 62038.02 | 15.57% | 0.00 |
| 2025-08-15 | 5.12 | 6.08 | 0.90 | 17.37% | 5.12 | 6.20 | 1327034 | 76962.11 | 19.90% | 47.00 |
| 2025-08-14 | 5.48 | 5.18 | -0.21 | -3.90% | 5.14 | 5.97 | 1101363 | 60921.83 | 16.52% | 22.00 |
| 2025-08-12 | 5.33 | 5.39 | 0.09 | 1.70% | 5.32 | 5.52 | 262701 | 14172.32 | 3.94% | 0.00 |
| 2025-08-11 | 5.10 | 5.30 | 0.16 | 3.11% | 5.05 | 5.39 | 265064 | 13862.47 | 3.98% | 0.00 |
深证大盘股票行情在线 K线走势图
海峡创新(300300)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
