海峡创新 (300300) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-06	12.43	12.74	0.19	1.51%	12.43	12.90	573612	72964	8.60%
2026-04-30	12.50	12.55	0.14	1.13%	12.39	12.65	433219	54207	6.50%
2026-04-29	12.33	12.41	-0.30	-2.36%	12.30	12.70	503360	62915	7.55%
2026-04-28	12.30	12.71	0.09	0.71%	12.07	13.00	803590	100870	12.05%
2026-04-27	12.20	12.62	0.22	1.77%	11.95	12.77	492691	60998	7.39%
2026-04-24	12.38	12.40	0.07	0.57%	12.36	12.78	416835	52285	6.25%
2026-04-23	12.73	12.33	-0.52	-4.05%	12.30	12.82	547844	68398	8.22%
2026-04-22	12.68	12.85	0.05	0.39%	12.65	13.00	469234	60187	7.04%
2026-04-21	13.00	12.80	-0.43	-3.25%	12.76	13.01	637082	81666	9.55%
2026-04-20	13.12	13.23	0.49	3.85%	13.05	13.61	949331	126006	14.24%
2026-04-17	12.90	12.74	-0.19	-1.47%	12.72	13.18	557354	71919	8.36%
2026-04-16	12.88	12.93	-0.19	-1.45%	12.70	12.99	590480	75992	8.86%
2026-04-15	12.87	13.12	0.12	0.92%	12.64	13.34	806830	105265	12.10%
2026-04-14	13.00	13.00	-0.44	-3.27%	12.81	13.22	953322	123453	14.30%
2026-04-13	13.75	13.44	0.14	1.05%	13.40	14.34	1139227	157481	17.08%
2026-04-10	13.56	13.30	-0.20	-1.48%	13.05	14.10	1170408	158301	17.55%
2026-04-09	14.00	13.50	-0.72	-5.06%	13.48	14.10	1011352	137889	15.17%
2026-04-08	13.73	14.22	0.29	2.08%	13.73	14.40	1142080	161662	17.13%
2026-04-07	13.68	13.93	0.26	1.90%	13.60	14.36	1074905	151258	16.12%
2026-04-03	13.98	13.67	-0.58	-4.07%	13.46	14.27	1099976	151445	16.50%
2026-04-02	14.06	14.25	0.42	3.04%	14.06	14.68	1528609	220163	22.92%
2026-04-01	14.41	13.83	-0.99	-6.68%	13.61	14.64	1498807	209173	22.48%
2026-03-31	14.41	14.82	0.62	4.37%	14.28	15.51	2126817	318734	31.90%
2026-03-30	12.30	14.20	1.49	11.72%	12.21	14.56	1846476	255537	27.69%
2026-03-27	12.66	12.71	-0.17	-1.32%	12.65	13.09	669996	86191	10.05%
2026-03-26	13.50	12.88	-1.16	-8.26%	12.87	13.75	1202287	158927	18.03%
2026-03-25	12.19	14.04	1.77	14.43%	12.16	14.28	1547967	204856	23.21%
2026-03-24	12.07	12.27	0.00	0.00%	11.85	12.39	698393	84547	10.47%
2026-03-23	11.38	12.27	0.38	3.20%	11.30	12.77	955950	115424	14.34%
2026-03-20	12.40	11.89	-0.46	-3.72%	11.87	12.69	588133	71919	8.82%
2026-03-19	12.30	12.35	-0.19	-1.52%	12.21	12.75	548220	68486	8.22%
2026-03-18	12.20	12.54	0.16	1.29%	12.01	12.63	547513	67596	8.21%
2026-03-17	13.20	12.38	-0.98	-7.34%	12.33	13.53	829739	106921	12.44%
2026-03-16	12.91	13.36	0.18	1.37%	12.82	13.50	617735	81797	9.26%
2026-03-13	13.00	13.18	0.06	0.46%	12.76	13.59	808246	106741	12.12%
2026-03-12	13.47	13.12	-0.44	-3.24%	12.91	13.63	741515	98025	11.12%
2026-03-11	13.94	13.56	-0.62	-4.37%	13.50	14.01	970900	132864	14.56%
2026-03-10	13.95	14.18	0.21	1.50%	13.85	14.45	1067752	151173	16.01%
2026-03-09	14.26	13.97	-0.22	-1.55%	13.66	14.55	1075037	150994	16.12%
2026-03-06	14.72	14.19	-0.63	-4.25%	14.01	15.07	1435120	207235	21.52%
2026-03-05	14.88	14.82	-0.49	-3.20%	14.80	16.10	2095712	322879	31.43%
2026-03-04	13.35	15.31	1.42	10.22%	13.29	15.98	2219016	325651	33.28%
2026-03-03	13.60	13.89	0.00	0.00%	13.29	15.19	1874735	266312	28.12%
2026-03-02	12.85	13.89	0.21	1.54%	12.80	14.28	1437536	195847	21.56%
2026-02-27	12.80	13.68	0.57	4.35%	12.45	14.18	1592609	212117	23.88%
2026-02-26	13.10	13.11	0.39	3.07%	12.95	13.94	1283366	171573	19.25%
2026-02-25	12.52	12.72	0.03	0.24%	12.36	12.96	650973	82746	9.76%
2026-02-24	12.41	12.69	0.34	2.75%	12.30	12.87	735382	92555	11.03%
2026-02-13	12.40	12.35	0.25	2.07%	12.32	12.86	775347	97320	11.63%
2026-02-12	12.30	12.10	-0.42	-3.35%	12.00	12.48	719966	87682	10.80%
2026-02-11	13.10	12.52	-0.44	-3.40%	12.48	13.45	923662	119315	13.85%
2026-02-10	13.22	12.96	-0.49	-3.64%	12.84	13.44	926942	120871	13.90%
2026-02-09	13.21	13.45	0.04	0.30%	13.21	13.95	1345693	183303	20.18%
2026-02-06	14.09	13.41	-1.11	-7.64%	13.14	14.54	1981721	270362	29.72%
2026-02-05	12.31	14.52	2.42	20.00%	12.31	14.52	2188733	301764	32.82%
2026-02-04	12.00	12.10	-0.06	-0.49%	11.69	12.78	822909	100089	12.34%
2026-02-03	11.80	12.16	0.54	4.65%	11.65	12.20	594350	71216	8.91%
2026-02-02	11.90	11.62	-0.52	-4.28%	11.61	12.20	464137	55164	6.96%
2026-01-30	11.81	12.14	0.06	0.50%	11.62	12.32	710121	84755	10.65%
2026-01-29	12.60	12.08	-0.31	-2.50%	12.00	12.84	936677	116636	14.05%
2026-01-28	12.11	12.39	0.04	0.32%	11.90	12.84	1100595	137074	16.51%
2026-01-27	11.42	12.35	0.93	8.14%	11.35	12.50	1018174	123509	15.27%