当前位置: 爱股网 > 股票行情 > 海峡创新(300300)股票行情

海峡创新(300300)股票行情

海峡创新(300300)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

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
2026-03-26	13.50	12.88	-1.16	-8.26%	12.87	13.75	1202287	158927.84	18.03%	285.00
2026-03-25	12.19	14.04	1.77	14.43%	12.16	14.28	1547967	204856.28	23.21%	215.00
2026-03-24	12.07	12.27	0.00	0.00%	11.85	12.39	698393	84547.53	10.47%	16.00
2026-03-23	11.38	12.27	0.38	3.20%	11.30	12.77	955950	115424.94	14.34%	63.00
2026-03-20	12.40	11.89	-0.46	-3.72%	11.87	12.69	588133	71919.01	8.82%	72.00
2026-03-19	12.30	12.35	-0.19	-1.52%	12.21	12.75	548220	68486.38	8.22%	39.00
2026-03-18	12.20	12.54	0.16	1.29%	12.01	12.63	547513	67596.83	8.21%	37.00
2026-03-17	13.20	12.38	-0.98	-7.34%	12.33	13.53	829739	106921.66	12.44%	79.00
2026-03-16	12.91	13.36	0.18	1.37%	12.82	13.50	617735	81797.80	9.26%	111.00
2026-03-13	13.00	13.18	0.06	0.46%	12.76	13.59	808246	106741.33	12.12%	31.00
2026-03-12	13.47	13.12	-0.44	-3.24%	12.91	13.63	741515	98025.24	11.12%	152.00
2026-03-11	13.94	13.56	-0.62	-4.37%	13.50	14.01	970900	132864.31	14.56%	94.00
2026-03-10	13.95	14.18	0.21	1.50%	13.85	14.45	1067752	151173.17	16.01%	277.00
2026-03-09	14.26	13.97	-0.22	-1.55%	13.66	14.55	1075037	150994.69	16.12%	51.00
2026-03-06	14.72	14.19	-0.63	-4.25%	14.01	15.07	1435120	207235.55	21.52%	355.00
2026-03-05	14.88	14.82	-0.49	-3.20%	14.80	16.10	2095712	322879.09	31.43%	273.00
2026-03-04	13.35	15.31	1.42	10.22%	13.29	15.98	2219016	325651.41	33.28%	276.00
2026-03-03	13.60	13.89	0.00	0.00%	13.29	15.19	1874735	266312.59	28.12%	108.00
2026-03-02	12.85	13.89	0.21	1.54%	12.80	14.28	1437536	195847.33	21.56%	309.00
2026-02-27	12.80	13.68	0.57	4.35%	12.45	14.18	1592609	212117.20	23.88%	280.00
2026-02-26	13.10	13.11	0.39	3.07%	12.95	13.94	1283366	171573.97	19.25%	126.00
2026-02-25	12.52	12.72	0.03	0.24%	12.36	12.96	650973	82746.10	9.76%	53.00
2026-02-24	12.41	12.69	0.34	2.75%	12.30	12.87	735382	92555.27	11.03%	88.00
2026-02-13	12.40	12.35	0.25	2.07%	12.32	12.86	775347	97320.22	11.63%	31.00
2026-02-12	12.30	12.10	-0.42	-3.35%	12.00	12.48	719966	87682.13	10.80%	98.00
2026-02-11	13.10	12.52	-0.44	-3.40%	12.48	13.45	923662	119315.66	13.85%	165.00
2026-02-10	13.22	12.96	-0.49	-3.64%	12.84	13.44	926942	120871.84	13.90%	75.00
2026-02-09	13.21	13.45	0.04	0.30%	13.21	13.95	1345693	183303.39	20.18%	110.00
2026-02-06	14.09	13.41	-1.11	-7.64%	13.14	14.54	1981721	270362.97	29.72%	233.00
2026-02-05	12.31	14.52	2.42	20.00%	12.31	14.52	2188733	301764.50	32.82%	3.00
2026-02-04	12.00	12.10	-0.06	-0.49%	11.69	12.78	822909	100089.78	12.34%	130.00
2026-02-03	11.80	12.16	0.54	4.65%	11.65	12.20	594350	71216.77	8.91%	3.00
2026-02-02	11.90	11.62	-0.52	-4.28%	11.61	12.20	464137	55164.43	6.96%	24.00
2026-01-30	11.81	12.14	0.06	0.50%	11.62	12.32	710121	84755.13	10.65%	29.00
2026-01-29	12.60	12.08	-0.31	-2.50%	12.00	12.84	936677	116636.69	14.05%	118.00
2026-01-28	12.11	12.39	0.04	0.32%	11.90	12.84	1100595	137074.25	16.51%	25.00
2026-01-27	11.42	12.35	0.93	8.14%	11.35	12.50	1018174	123509.81	15.27%	124.00
2026-01-26	12.16	11.42	-1.00	-8.05%	11.38	12.27	803145	93838.64	12.04%	83.00
2026-01-23	11.46	12.42	0.95	8.28%	11.40	12.74	1038413	127296.10	15.57%	105.00
2026-01-22	11.24	11.47	0.23	2.05%	11.16	11.59	545629	62291.89	8.18%	96.00
2026-01-21	11.60	11.24	-0.64	-5.39%	11.08	11.72	717237	80789.55	10.76%	90.00
2026-01-20	11.75	11.88	0.26	2.24%	11.68	12.57	727455	87888.91	10.91%	20.00
2026-01-19	11.83	11.62	-0.21	-1.78%	11.45	11.98	601890	70026.96	9.03%	101.00
2026-01-16	12.52	11.83	-1.19	-9.14%	11.82	12.97	984852	119780.59	14.77%	75.00
2026-01-15	14.11	13.02	-1.40	-9.71%	12.55	14.24	1140072	153493.70	17.10%	211.00
2026-01-14	13.77	14.42	0.14	0.98%	13.28	15.00	1427674	199376.47	21.41%	204.00
2026-01-13	14.16	14.28	0.12	0.85%	14.05	15.18	1320148	194526.92	19.80%	124.00
2026-01-12	13.50	14.16	0.50	3.66%	13.50	14.21	1090576	151744.28	16.36%	53.00
2026-01-09	13.83	13.66	-0.41	-2.91%	13.60	14.20	1058650	146618.58	15.88%	166.00
2026-01-08	14.58	14.07	-0.78	-5.25%	14.05	14.77	1236711	176291.92	18.55%	55.00
2026-01-07	14.22	14.85	0.42	2.91%	14.13	14.99	1254198	183700.20	18.81%	250.00
2026-01-06	14.97	14.43	-0.74	-4.88%	14.31	15.18	1292527	189275.28	19.38%	109.00
2026-01-05	14.97	15.17	0.14	0.93%	14.57	15.80	1069244	163163.92	16.04%	128.00
2025-12-31	15.80	15.03	-1.36	-8.30%	15.00	15.98	1445119	221326.75	21.67%	275.00
2025-12-30	16.66	16.39	-0.65	-3.81%	15.69	17.50	1689328	277065.66	25.33%	361.00
2025-12-29	17.43	17.04	-0.11	-0.64%	16.68	17.80	1622613	279546.41	24.33%	152.00
2025-12-26	16.82	17.15	0.16	0.94%	16.39	17.90	1970580	336321.16	29.55%	393.00
2025-12-25	17.20	16.99	-0.34	-1.96%	16.59	18.04	1975016	342724.28	29.62%	427.00
2025-12-24	15.80	17.33	1.08	6.65%	15.64	17.48	1999812	330639.47	29.99%	562.00
2025-12-23	15.27	16.25	0.72	4.64%	15.18	17.53	2164876	351655.03	32.47%	109.00
2025-12-22	16.98	15.53	-1.02	-6.16%	15.01	17.20	2044658	321214.09	30.66%	218.00
2025-12-19	16.20	16.55	0.15	0.91%	16.01	18.14	2245414	383989.41	33.67%	2220.00
2025-12-18	14.30	16.40	2.31	16.39%	14.10	16.91	2173052	340277.22	32.59%	141.00
2025-12-17	15.60	14.09	-2.02	-12.54%	13.77	16.16	1766917	258545.66	26.50%	416.00
2025-12-16	16.88	16.11	-1.48	-8.41%	16.07	17.66	1583737	267410.81	23.75%	242.00
2025-12-15	16.03	17.59	1.01	6.09%	15.67	17.82	1864712	314873.53	27.96%	212.00
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

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

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58