海峡股份

002320
🏛️ 中国 →
9.15
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 8.83 8.90 8.82 8.88 2,621.7K
09:35 8.88 8.92 8.85 8.92 1,238.0K
09:40 8.90 8.92 8.88 8.90 831.9K
09:45 8.90 8.92 8.87 8.87 938.1K
09:50 8.87 8.87 8.84 8.85 674.6K
09:55 8.84 8.87 8.84 8.86 931.5K
10:00 8.86 8.90 8.84 8.89 817.8K
10:05 8.89 8.90 8.88 8.90 605.2K
10:10 8.90 8.93 8.89 8.91 1,083.6K
10:15 8.90 9.07 8.90 9.06 4,267.4K
10:20 9.05 9.18 9.03 9.18 6,331.6K
10:25 9.18 9.36 9.18 9.24 7,574.6K
10:30 9.24 9.24 9.17 9.20 2,182.5K
10:35 9.20 9.20 9.16 9.20 1,020.9K
10:40 9.20 9.20 9.13 9.14 887.1K
10:45 9.13 9.17 9.12 9.15 949.4K
10:50 9.15 9.21 9.15 9.20 475.7K
10:55 9.20 9.29 9.18 9.27 1,658.7K
11:00 9.26 9.27 9.21 9.21 912.8K
11:05 9.22 9.32 9.21 9.32 1,518.6K
11:10 9.31 9.31 9.24 9.26 664.8K
11:15 9.25 9.27 9.22 9.23 417.7K
11:20 9.22 9.24 9.22 9.23 311.8K
11:25 9.22 9.28 9.19 9.26 821.3K
13:00 9.27 9.27 9.21 9.21 705.0K
13:05 9.21 9.27 9.20 9.26 794.9K
13:10 9.25 9.30 9.23 9.28 1,490.0K
13:15 9.29 9.29 9.24 9.24 655.3K
13:20 9.25 9.26 9.23 9.23 433.3K
13:25 9.22 9.23 9.22 9.22 324.2K
13:30 9.23 9.23 9.19 9.20 523.0K
13:35 9.20 9.21 9.20 9.21 386.5K
13:40 9.20 9.20 9.17 9.18 427.1K
13:45 9.19 9.20 9.17 9.20 501.1K
13:50 9.19 9.20 9.18 9.18 462.3K
13:55 9.18 9.18 9.15 9.15 664.3K
14:00 9.15 9.20 9.15 9.20 478.1K
14:05 9.19 9.20 9.16 9.18 295.5K
14:10 9.17 9.22 9.17 9.22 718.6K
14:15 9.20 9.21 9.18 9.19 264.2K
14:20 9.20 9.20 9.18 9.19 274.6K
14:25 9.18 9.18 9.16 9.17 731.6K
14:30 9.18 9.19 9.17 9.17 672.0K
14:35 9.17 9.18 9.15 9.16 661.5K
14:40 9.16 9.18 9.16 9.17 601.2K
14:45 9.18 9.19 9.17 9.18 1,205.5K
14:50 9.18 9.18 9.15 9.16 1,702.0K
14:55 9.16 9.17 9.15 9.16 691.2K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 8.83 9.38 8.81 9.15 55.9M
2025-09-25 8.91 9.00 8.79 8.84 35.4M
2025-09-24 8.86 9.13 8.76 9.01 37.9M
2025-09-23 9.27 9.30 8.69 8.89 68.6M
2025-09-22 9.38 9.53 9.21 9.37 52.7M
2025-09-19 9.35 9.48 9.22 9.34 67.5M
2025-09-18 8.88 9.75 8.86 9.35 109.7M
2025-09-17 9.16 9.22 8.84 8.86 73.2M
2025-09-16 8.42 9.24 8.37 9.17 109.1M
2025-09-15 8.45 8.52 8.34 8.40 35.0M
2025-09-12 8.47 8.65 8.41 8.50 63.6M
2025-09-11 8.25 8.58 8.13 8.50 88.5M
2025-09-10 8.02 8.33 7.98 8.06 33.8M
2025-09-09 8.09 8.13 7.97 8.02 20.3M
2025-09-08 8.06 8.26 8.05 8.10 28.1M
2025-09-05 7.96 8.13 7.80 8.10 30.6M
2025-09-04 7.93 8.07 7.83 7.96 32.5M
2025-09-03 8.12 8.17 7.88 7.92 25.2M
2025-09-02 8.28 8.34 7.99 8.09 41.4M
2025-09-01 8.33 8.50 8.22 8.31 35.9M
2025-08-29 8.32 8.63 8.24 8.36 50.1M
2025-08-28 8.30 8.53 8.12 8.43 44.6M
2025-08-27 8.40 8.58 8.30 8.30 41.3M
2025-08-26 8.25 8.66 8.19 8.49 56.6M
2025-08-25 8.31 8.38 8.23 8.31 37.8M
2025-08-22 8.34 8.38 8.25 8.28 30.6M
2025-08-21 8.39 8.49 8.32 8.36 35.7M
2025-08-20 8.39 8.47 8.31 8.46 41.8M
2025-08-19 8.30 8.64 8.27 8.43 72.7M
2025-08-18 7.88 8.44 7.84 8.30 72.5M
2025-08-15 7.85 7.91 7.81 7.89 27.5M
2025-08-14 7.99 8.00 7.83 7.87 38.2M
2025-08-13 8.04 8.13 7.98 8.02 39.2M
2025-08-12 8.02 8.10 7.95 8.01 34.0M
2025-08-11 7.90 8.10 7.80 8.06 44.7M
2025-08-08 7.73 7.95 7.67 7.89 46.7M
2025-08-07 7.67 7.77 7.58 7.73 38.8M
2025-08-06 7.67 7.71 7.61 7.69 33.9M
2025-08-05 7.77 7.80 7.68 7.71 42.9M
2025-08-04 7.82 7.93 7.72 7.76 45.4M
2025-08-01 8.08 8.21 7.82 7.84 63.4M
2025-07-31 8.45 8.46 8.04 8.13 90.5M
2025-07-30 8.25 8.78 8.25 8.66 124.8M
2025-07-29 8.05 8.54 8.00 8.34 120.9M
2025-07-28 8.02 8.32 7.93 8.00 117.7M
2025-07-25 8.96 8.97 8.08 8.18 224.3M
2025-07-24 7.61 8.15 7.56 8.15 102.9M
2025-07-23 8.11 8.25 7.39 7.41 169.0M
2025-07-22 7.60 8.20 7.26 8.18 181.2M
2025-07-21 7.20 7.87 7.20 7.56 160.2M
2025-07-18 6.95 7.15 6.87 7.15 46.9M
2025-07-17 6.65 7.00 6.61 6.97 55.1M
2025-07-16 6.54 6.78 6.53 6.64 26.6M
2025-07-15 6.59 6.63 6.45 6.56 15.0M
2025-07-14 6.55 6.66 6.53 6.60 19.0M
2025-07-11 6.62 6.62 6.51 6.55 21.8M
2025-07-10 6.59 6.64 6.57 6.61 12.7M
2025-07-09 6.64 6.75 6.57 6.59 26.3M
2025-07-08 6.48 6.68 6.46 6.65 35.4M
2025-07-07 6.49 6.54 6.44 6.48 12.7M
2025-07-04 6.43 6.63 6.41 6.55 29.1M
2025-07-03 6.46 6.58 6.44 6.45 24.9M
2025-07-02 6.61 6.65 6.44 6.48 20.5M
2025-07-01 6.53 6.58 6.42 6.50 22.0M
2025-06-30 6.33 6.59 6.33 6.54 28.8M
2025-06-27 6.41 6.48 6.32 6.32 24.0M
2025-06-26 6.28 6.48 6.24 6.44 36.0M
2025-06-25 6.25 6.34 6.17 6.32 31.9M
2025-06-24 6.13 6.26 6.11 6.23 29.5M
2025-06-23 6.23 6.30 6.08 6.24 33.9M
2025-06-20 5.98 6.35 5.96 6.15 44.0M
2025-06-19 6.12 6.16 5.95 5.98 20.9M
2025-06-18 6.03 6.30 6.00 6.14 35.0M
2025-06-17 5.96 6.03 5.92 6.03 10.7M
2025-06-16 5.99 5.99 5.93 5.96 10.4M
2025-06-13 6.02 6.08 6.00 6.01 14.8M
2025-06-12 6.05 6.06 6.00 6.03 10.4M
2025-06-11 6.10 6.15 6.07 6.07 16.2M
2025-06-10 6.06 6.12 6.02 6.11 21.9M
2025-06-09 6.01 6.07 5.97 6.06 16.8M
2025-06-06 5.94 6.26 5.93 6.05 33.2M
2025-06-05 5.98 5.99 5.91 5.92 9.8M
2025-06-04 5.89 6.00 5.87 5.98 11.3M
2025-06-03 5.88 5.90 5.84 5.89 7.9M
2025-05-30 5.91 5.95 5.87 5.91 9.5M
2025-05-29 5.88 5.94 5.86 5.91 8.6M
2025-05-28 5.94 5.94 5.87 5.87 7.2M
2025-05-27 5.90 5.93 5.84 5.92 9.4M
2025-05-26 5.87 5.92 5.86 5.90 6.8M
2025-05-23 5.97 5.99 5.87 5.87 12.2M
2025-05-22 6.02 6.03 5.94 5.96 13.4M
2025-05-21 6.03 6.07 6.01 6.05 9.2M
2025-05-20 6.11 6.12 6.01 6.06 16.7M
2025-05-19 6.01 6.13 6.01 6.12 15.9M
2025-05-16 6.03 6.08 6.00 6.03 13.2M
2025-05-15 6.14 6.24 6.07 6.07 22.5M
2025-05-14 6.01 6.13 5.98 6.13 31.7M
2025-05-13 6.02 6.06 5.95 6.01 17.4M
2025-05-12 5.97 5.98 5.93 5.96 10.7M
2025-05-09 6.02 6.02 5.90 5.94 13.0M
2025-05-08 6.00 6.03 5.95 6.01 14.3M
2025-05-07 6.08 6.09 5.96 6.00 17.3M
2025-05-06 5.95 6.02 5.92 6.02 15.9M
2025-04-30 5.94 6.03 5.90 5.91 18.1M
2025-04-29 5.85 5.97 5.83 5.92 11.5M
2025-04-28 6.04 6.04 5.90 5.92 16.3M
2025-04-25 5.90 5.99 5.90 5.96 10.5M
2025-04-24 5.98 6.00 5.89 5.90 12.9M
2025-04-23 6.03 6.10 5.97 5.99 18.4M
2025-04-22 6.06 6.14 6.01 6.07 22.3M
2025-04-21 5.90 6.00 5.88 5.98 13.5M
2025-04-18 5.98 6.00 5.89 5.93 13.9M
2025-04-17 5.99 6.05 5.97 5.98 19.4M
2025-04-16 6.15 6.18 5.96 6.05 32.4M
2025-04-15 6.42 6.45 6.15 6.18 48.4M
2025-04-14 6.46 6.81 6.30 6.52 83.6M
2025-04-11 6.23 6.57 6.20 6.47 50.3M
2025-04-10 6.21 6.43 6.15 6.27 50.6M
2025-04-09 5.69 6.32 5.40 6.19 52.6M
2025-04-08 5.68 5.78 5.56 5.77 32.5M
2025-04-07 5.93 6.05 5.58 5.58 34.9M
2025-04-03 6.05 6.21 6.03 6.20 23.8M
2025-04-02 6.04 6.16 6.00 6.11 19.8M
2025-04-01 6.08 6.13 6.01 6.04 19.2M
2025-03-31 6.11 6.19 5.98 6.03 27.7M
2025-03-28 6.26 6.27 6.10 6.11 30.7M
2025-03-27 6.42 6.43 6.26 6.27 36.7M
2025-03-26 6.41 6.58 6.41 6.46 29.1M
2025-03-25 6.60 6.70 6.38 6.41 61.8M
2025-03-24 7.40 7.40 6.52 6.79 134.1M
2025-03-21 7.02 7.25 6.90 6.99 45.0M
2025-03-20 6.88 7.15 6.83 7.02 29.2M
2025-03-19 6.90 6.93 6.79 6.88 22.2M
2025-03-18 6.75 7.00 6.70 6.92 34.7M
2025-03-17 6.69 6.84 6.66 6.73 26.1M
2025-03-14 6.48 6.65 6.48 6.64 18.5M
2025-03-13 6.58 6.60 6.40 6.50 15.7M
2025-03-12 6.62 6.68 6.55 6.59 16.6M
2025-03-11 6.50 6.66 6.47 6.62 18.4M
2025-03-10 6.49 6.63 6.45 6.56 17.5M
2025-03-07 6.61 6.64 6.43 6.48 20.0M
2025-03-06 6.56 6.65 6.50 6.64 24.7M
2025-03-05 6.47 6.57 6.40 6.56 15.1M
2025-03-04 6.36 6.51 6.33 6.47 16.9M
2025-03-03 6.48 6.60 6.31 6.36 23.9M
2025-02-28 6.62 6.67 6.48 6.50 32.8M
2025-02-27 6.39 6.76 6.38 6.66 51.8M
2025-02-26 6.34 6.50 6.34 6.39 22.4M
2025-02-25 6.25 6.39 6.15 6.33 25.6M
2025-02-24 6.17 6.35 6.13 6.28 24.7M
2025-02-21 6.19 6.23 6.12 6.17 16.0M
2025-02-20 6.19 6.32 6.15 6.21 20.7M
2025-02-19 6.16 6.24 6.12 6.21 16.7M
2025-02-18 6.19 6.24 6.08 6.11 17.7M
2025-02-17 6.19 6.22 6.11 6.18 15.0M
2025-02-14 6.27 6.31 6.15 6.18 16.2M
2025-02-13 6.35 6.37 6.26 6.28 16.7M
2025-02-12 6.34 6.37 6.24 6.35 17.4M
2025-02-11 6.37 6.42 6.31 6.36 13.5M
2025-02-10 6.42 6.46 6.32 6.36 19.2M
2025-02-07 6.24 6.55 6.22 6.39 33.0M
2025-02-06 6.22 6.26 6.14 6.24 15.8M
2025-02-05 6.29 6.33 6.18 6.25 16.4M
2025-01-27 6.30 6.42 6.28 6.29 18.1M
2025-01-24 6.26 6.30 6.16 6.26 21.7M
2025-01-23 6.14 6.36 6.12 6.29 27.3M
2025-01-22 6.14 6.16 6.05 6.10 10.3M
2025-01-21 6.22 6.29 6.09 6.16 16.7M
2025-01-20 6.22 6.32 6.14 6.19 20.8M
2025-01-17 6.09 6.22 6.03 6.16 16.9M
2025-01-16 6.15 6.22 6.01 6.10 18.2M
2025-01-15 6.20 6.20 6.06 6.11 17.8M
2025-01-14 5.82 6.25 5.82 6.22 31.9M
2025-01-13 5.73 5.90 5.71 5.80 15.0M
2025-01-10 5.86 6.02 5.78 5.79 16.0M
2025-01-09 5.85 5.92 5.81 5.86 11.5M
2025-01-08 5.99 6.00 5.74 5.90 21.5M
2025-01-07 5.97 6.03 5.90 5.99 14.8M
2025-01-06 5.94 6.03 5.88 5.93 16.5M
2025-01-03 6.24 6.24 5.94 5.97 29.2M
2025-01-02 6.55 6.55 6.15 6.24 33.3M