海峡股份

002320
🏛️ 中国 →
9.44
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2024-12-31 6.71 6.82 6.53 6.55 31.5M
2024-12-30 6.75 6.78 6.65 6.71 22.9M
2024-12-27 6.54 6.91 6.52 6.80 37.0M
2024-12-26 6.52 6.61 6.50 6.55 17.3M
2024-12-25 6.66 6.72 6.48 6.55 22.7M
2024-12-24 6.55 6.86 6.49 6.70 30.1M
2024-12-23 6.77 6.79 6.50 6.54 30.5M
2024-12-20 6.76 6.94 6.73 6.79 33.8M
2024-12-19 6.63 6.71 6.54 6.71 33.2M
2024-12-18 6.88 6.95 6.60 6.74 63.4M
2024-12-17 7.13 7.15 6.73 6.77 47.5M
2024-12-16 7.15 7.29 7.09 7.13 58.3M
2024-12-13 7.00 7.25 6.99 7.03 72.9M
2024-12-12 6.96 7.04 6.85 6.96 65.0M
2024-12-11 6.45 7.08 6.43 7.08 92.4M
2024-12-10 6.67 6.74 6.42 6.44 38.0M
2024-12-09 6.44 6.56 6.39 6.51 39.8M
2024-12-06 6.50 6.54 6.35 6.43 36.9M
2024-12-05 6.51 6.64 6.39 6.50 43.8M
2024-12-04 6.65 6.80 6.53 6.57 63.2M
2024-12-03 7.41 7.41 6.76 6.84 140.9M
2024-12-02 6.41 6.85 6.41 6.85 48.5M
2024-11-29 6.22 6.24 6.10 6.23 26.5M
2024-11-28 5.96 6.36 5.92 6.18 46.9M
2024-11-27 5.88 5.95 5.70 5.95 18.9M
2024-11-26 5.86 5.93 5.84 5.89 16.1M
2024-11-25 5.81 5.92 5.78 5.86 16.5M
2024-11-22 5.91 6.01 5.76 5.78 21.6M
2024-11-21 6.00 6.02 5.89 5.93 17.1M
2024-11-20 6.02 6.04 5.95 6.01 17.7M
2024-11-19 5.92 6.03 5.90 6.02 16.5M
2024-11-18 5.99 6.10 5.88 5.93 24.3M
2024-11-15 6.06 6.18 5.98 5.99 24.4M
2024-11-14 6.18 6.25 6.02 6.05 23.2M
2024-11-13 6.24 6.27 6.11 6.20 18.0M
2024-11-12 6.18 6.39 6.15 6.25 31.2M
2024-11-11 6.30 6.40 6.11 6.18 37.7M
2024-11-08 6.44 6.61 6.33 6.35 46.5M
2024-11-07 6.08 6.52 6.05 6.43 48.6M
2024-11-06 6.18 6.31 6.05 6.13 52.0M
2024-11-05 5.88 6.38 5.87 6.18 63.5M
2024-11-04 5.75 5.99 5.72 5.91 33.2M
2024-11-01 5.89 5.92 5.65 5.69 34.2M
2024-10-31 5.71 6.01 5.69 5.90 44.7M
2024-10-30 5.58 5.77 5.50 5.73 26.0M
2024-10-29 5.77 5.77 5.57 5.58 22.9M
2024-10-28 5.68 5.75 5.65 5.73 22.4M
2024-10-25 5.55 5.72 5.55 5.68 24.1M
2024-10-24 5.54 5.58 5.44 5.55 20.0M
2024-10-23 5.42 5.58 5.38 5.56 31.1M
2024-10-22 5.26 5.42 5.25 5.42 23.7M
2024-10-21 5.37 5.41 5.25 5.27 24.7M
2024-10-18 5.21 5.42 5.18 5.35 26.1M
2024-10-17 5.33 5.38 5.21 5.22 20.3M
2024-10-16 5.22 5.38 5.19 5.33 21.6M
2024-10-15 5.34 5.75 5.28 5.36 35.3M
2024-10-14 5.35 5.42 5.28 5.38 20.2M
2024-10-11 5.44 5.44 5.28 5.34 25.8M
2024-10-10 5.36 5.56 5.30 5.44 29.2M
2024-10-09 5.79 5.79 5.28 5.31 43.9M
2024-10-08 6.35 6.35 5.63 5.86 60.3M
2024-09-30 5.51 5.82 5.41 5.78 46.8M
2024-09-27 5.23 5.41 5.17 5.33 29.5M
2024-09-26 4.92 5.18 4.92 5.18 19.7M
2024-09-25 4.97 5.07 4.94 4.95 22.0M
2024-09-24 4.81 4.95 4.81 4.94 17.8M
2024-09-23 4.82 4.84 4.78 4.79 6.4M
2024-09-20 4.84 4.85 4.76 4.82 7.4M
2024-09-19 4.75 4.89 4.72 4.84 11.3M
2024-09-18 4.77 4.78 4.66 4.73 9.3M
2024-09-13 4.84 4.85 4.76 4.77 9.9M
2024-09-12 4.67 4.95 4.67 4.82 18.7M
2024-09-11 4.71 4.74 4.64 4.69 8.4M
2024-09-10 4.82 4.89 4.67 4.75 13.3M
2024-09-09 4.80 4.86 4.76 4.85 9.9M
2024-09-06 4.87 4.98 4.79 4.79 11.2M
2024-09-05 4.75 4.81 4.73 4.81 7.1M
2024-09-04 4.72 4.76 4.68 4.73 7.1M
2024-09-03 4.71 4.78 4.70 4.74 7.1M
2024-09-02 4.83 4.84 4.72 4.72 10.6M
2024-08-30 4.79 4.93 4.76 4.84 13.3M
2024-08-29 4.79 4.86 4.70 4.80 12.8M
2024-08-28 4.98 5.00 4.76 4.81 20.3M
2024-08-27 5.05 5.10 5.00 5.02 7.4M
2024-08-26 4.94 5.07 4.94 5.06 10.0M
2024-08-23 4.95 5.01 4.90 4.93 10.2M
2024-08-22 5.03 5.06 4.96 4.98 7.6M
2024-08-21 5.05 5.10 5.02 5.03 5.7M
2024-08-20 5.20 5.21 5.05 5.07 9.7M
2024-08-19 5.10 5.18 5.09 5.18 7.8M
2024-08-16 5.15 5.17 5.10 5.11 4.9M
2024-08-15 5.09 5.18 5.07 5.14 7.3M
2024-08-14 5.16 5.18 5.09 5.09 5.7M
2024-08-13 5.15 5.18 5.12 5.17 5.8M
2024-08-12 5.19 5.21 5.14 5.16 6.5M
2024-08-09 5.25 5.29 5.18 5.20 7.9M
2024-08-08 5.19 5.28 5.18 5.25 7.4M
2024-08-07 5.20 5.27 5.18 5.21 9.1M
2024-08-06 5.21 5.26 5.16 5.22 9.2M
2024-08-05 5.28 5.32 5.17 5.18 11.2M
2024-08-02 5.23 5.31 5.21 5.24 9.9M
2024-08-01 5.29 5.31 5.21 5.27 15.7M
2024-07-31 5.12 5.35 5.07 5.33 25.5M
2024-07-30 5.03 5.05 4.98 5.05 7.5M
2024-07-29 5.01 5.05 4.96 5.03 7.9M
2024-07-26 4.97 5.02 4.95 5.00 7.6M
2024-07-25 4.88 4.98 4.88 4.97 7.1M
2024-07-24 4.99 5.02 4.90 4.92 10.5M
2024-07-23 5.05 5.11 4.97 4.98 10.2M
2024-07-22 5.08 5.10 5.03 5.06 7.1M
2024-07-19 5.06 5.12 5.01 5.08 10.2M
2024-07-18 5.00 5.09 4.96 5.08 10.5M
2024-07-17 5.01 5.05 4.97 5.03 12.0M
2024-07-16 5.03 5.03 4.96 4.99 8.8M
2024-07-15 5.03 5.06 4.99 5.02 8.9M
2024-07-12 5.05 5.07 4.99 5.03 9.1M
2024-07-11 4.96 5.06 4.96 5.04 12.4M
2024-07-10 5.02 5.03 4.89 4.89 15.1M
2024-07-09 4.99 5.05 4.85 5.00 17.7M
2024-07-08 5.12 5.15 4.97 4.99 13.1M
2024-07-05 5.15 5.18 5.09 5.14 14.8M
2024-07-04 5.25 5.28 5.14 5.17 10.2M
2024-07-03 5.30 5.33 5.22 5.24 8.7M
2024-07-02 5.26 5.34 5.25 5.28 13.7M
2024-07-01 5.20 5.28 5.14 5.25 15.3M
2024-06-28 5.20 5.27 5.14 5.16 17.1M
2024-06-27 5.36 5.37 5.16 5.18 20.5M
2024-06-26 5.33 5.38 5.25 5.36 16.6M
2024-06-25 5.40 5.43 5.27 5.33 13.9M
2024-06-24 5.59 5.59 5.33 5.38 22.9M
2024-06-21 5.60 5.68 5.58 5.60 7.9M
2024-06-20 5.67 5.73 5.60 5.61 7.0M
2024-06-19 5.80 5.81 5.66 5.68 8.8M
2024-06-18 5.70 5.85 5.67 5.80 11.3M
2024-06-17 5.86 5.87 5.70 5.73 19.5M
2024-06-14 5.94 5.99 5.79 5.87 13.3M
2024-06-13 6.06 6.08 5.98 6.03 8.9M
2024-06-12 6.12 6.16 6.04 6.06 11.8M
2024-06-11 6.31 6.37 6.10 6.15 15.7M
2024-06-07 6.22 6.39 6.17 6.35 12.0M
2024-06-06 6.30 6.36 6.13 6.17 12.1M
2024-06-05 6.28 6.38 6.27 6.30 9.1M
2024-06-04 6.17 6.32 6.15 6.31 9.8M
2024-06-03 6.25 6.29 6.14 6.20 10.6M
2024-05-31 6.26 6.28 6.22 6.24 6.2M
2024-05-30 6.22 6.31 6.20 6.23 6.6M
2024-05-29 6.27 6.28 6.21 6.24 6.8M
2024-05-28 6.29 6.35 6.25 6.27 10.7M
2024-05-27 6.26 6.35 6.25 6.30 8.6M
2024-05-24 6.22 6.32 6.20 6.23 9.6M
2024-05-23 6.41 6.43 6.20 6.22 18.7M
2024-05-22 6.51 6.53 6.43 6.43 7.6M
2024-05-21 6.58 6.59 6.49 6.51 8.0M
2024-05-20 6.51 6.61 6.49 6.58 11.6M
2024-05-17 6.45 6.56 6.43 6.51 10.5M
2024-05-16 6.56 6.62 6.43 6.45 14.8M
2024-05-15 6.59 6.67 6.52 6.59 16.2M
2024-05-14 6.59 6.63 6.56 6.59 11.1M
2024-05-13 6.51 6.65 6.43 6.59 21.2M
2024-05-10 6.52 6.57 6.48 6.54 13.8M
2024-05-09 6.39 6.55 6.39 6.52 13.3M
2024-05-08 6.51 6.51 6.37 6.39 11.4M
2024-05-07 6.47 6.53 6.45 6.51 12.9M
2024-05-06 6.49 6.57 6.45 6.47 16.2M
2024-04-30 6.47 6.50 6.37 6.44 14.7M
2024-04-29 6.53 6.58 6.41 6.55 17.9M
2024-04-26 6.47 6.63 6.45 6.53 18.7M
2024-04-25 6.30 6.58 6.30 6.49 22.7M
2024-04-24 6.21 6.36 6.18 6.33 9.1M
2024-04-23 6.34 6.38 6.18 6.21 11.4M
2024-04-22 6.36 6.42 6.27 6.33 10.2M
2024-04-19 6.34 6.47 6.29 6.37 11.8M
2024-04-18 6.26 6.44 6.24 6.34 16.6M
2024-04-17 6.00 6.27 6.00 6.27 16.1M
2024-04-16 6.25 6.26 5.95 5.96 19.5M
2024-04-15 6.19 6.35 6.06 6.24 19.8M
2024-04-12 6.14 6.28 6.14 6.19 11.7M
2024-04-11 6.20 6.24 6.15 6.19 10.9M
2024-04-10 6.24 6.26 6.10 6.20 12.1M
2024-04-09 6.23 6.28 6.20 6.24 9.7M
2024-04-08 6.34 6.37 6.22 6.22 15.0M
2024-04-03 6.38 6.43 6.29 6.35 10.4M
2024-04-02 6.40 6.46 6.26 6.35 14.9M
2024-04-01 6.45 6.51 6.40 6.42 16.5M
2024-03-29 6.49 6.50 6.33 6.44 18.6M
2024-03-28 6.39 6.60 6.39 6.50 15.6M
2024-03-27 6.59 6.59 6.37 6.39 12.7M
2024-03-26 6.52 6.61 6.50 6.55 13.7M
2024-03-25 6.71 6.92 6.57 6.59 24.1M
2024-03-22 6.70 6.90 6.59 6.74 26.4M
2024-03-21 6.64 6.72 6.57 6.69 13.9M
2024-03-20 6.59 6.66 6.56 6.61 11.8M
2024-03-19 6.69 6.72 6.59 6.60 14.8M
2024-03-18 6.66 6.75 6.55 6.73 18.5M
2024-03-15 6.53 6.65 6.52 6.63 15.4M
2024-03-14 6.52 6.60 6.47 6.54 13.3M
2024-03-13 6.47 6.57 6.42 6.50 13.6M
2024-03-12 6.50 6.64 6.43 6.47 14.3M
2024-03-11 6.39 6.51 6.36 6.50 14.7M
2024-03-08 6.32 6.44 6.31 6.40 10.9M
2024-03-07 6.35 6.46 6.32 6.33 12.9M
2024-03-06 6.37 6.49 6.35 6.36 16.5M
2024-03-05 6.38 6.65 6.33 6.45 31.1M
2024-03-04 6.39 6.42 6.32 6.39 17.1M
2024-03-01 6.41 6.51 6.36 6.41 18.0M
2024-02-29 6.16 6.43 6.13 6.43 26.1M
2024-02-28 6.36 6.43 6.18 6.18 25.0M
2024-02-27 6.17 6.45 6.12 6.36 22.5M
2024-02-26 6.22 6.25 6.09 6.18 22.5M
2024-02-23 6.29 6.32 6.19 6.24 18.3M
2024-02-22 6.25 6.39 6.22 6.28 18.3M
2024-02-21 6.18 6.47 6.14 6.27 32.2M
2024-02-20 6.12 6.30 6.01 6.24 26.4M
2024-02-19 6.29 6.35 6.10 6.18 38.0M
2024-02-08 5.81 6.19 5.74 6.13 45.3M
2024-02-07 5.60 5.83 5.54 5.78 29.2M
2024-02-06 5.11 5.60 5.06 5.56 28.3M
2024-02-05 5.50 5.53 5.11 5.20 28.0M
2024-02-02 5.42 5.73 5.29 5.47 27.5M
2024-02-01 5.40 5.55 5.32 5.42 21.4M
2024-01-31 5.90 5.92 5.41 5.44 35.8M
2024-01-30 5.98 6.18 5.79 5.84 41.4M
2024-01-29 6.50 6.50 5.97 5.98 86.9M
2024-01-26 5.73 6.31 5.70 6.31 34.2M
2024-01-25 5.47 5.74 5.45 5.74 15.3M
2024-01-24 5.36 5.51 5.27 5.50 12.3M
2024-01-23 5.27 5.42 5.15 5.39 13.3M
2024-01-22 5.58 5.61 5.27 5.30 15.6M
2024-01-19 5.60 5.70 5.55 5.60 10.4M
2024-01-18 5.71 5.73 5.45 5.60 17.7M
2024-01-17 5.86 5.87 5.73 5.73 7.4M
2024-01-16 5.89 5.90 5.81 5.86 7.0M
2024-01-15 5.87 5.94 5.86 5.89 8.5M
2024-01-12 5.84 5.94 5.83 5.89 8.6M
2024-01-11 5.82 5.89 5.76 5.86 6.9M
2024-01-10 5.82 5.85 5.75 5.82 8.8M
2024-01-09 5.72 5.86 5.67 5.84 11.7M
2024-01-08 5.89 5.89 5.70 5.71 10.2M
2024-01-05 5.89 5.94 5.83 5.87 9.9M
2024-01-04 5.94 5.94 5.86 5.89 9.6M
2024-01-03 5.85 5.97 5.85 5.93 11.6M
2024-01-02 5.83 5.94 5.82 5.89 11.2M