海峡股份( 002320.SZ 深证) | 日期 | 开盘 | 最高 | 最低 | 收盘 | 升跌% | 收盘/ | 收盘/ | 交易量 | 交易金额 | 钱流 | 日均价 | 升跌% | 3天均 | 升跌% | 5天均 | 升跌% | 10天均 | 升跌% | 升跌均 | 连 | | | | | | | 日均价 | 10日均 | (股) | (元) | | | | | | | | | | 10天 | 续 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-12-04 | 9.56 | 9.62 | 9.51 | 9.57 | 0.00% | 0.00% | -1.33% | 3,645,500 | 34,888,000 | 52% | 9.57 | 0.13% | 9.64 | 0.14% | 9.61 | 0.14% | 9.70 | -0.49% | -0.13% |  |
| 2020-12-03 | 9.65 | 9.65 | 9.51 | 9.57 | -0.83% | 0.13% | -1.82% | 5,445,300 | 52,045,000 | 70% | 9.56 | -1.72% | 9.63 | -0.04% | 9.60 | 0.02% | 9.75 | -0.27% | -0.04% | |
| 2020-12-02 | 9.66 | 9.84 | 9.61 | 9.65 | 0.00% | -0.77% | -1.26% | 8,764,400 | 85,230,000 | 108% | 9.73 | 1.66% | 9.63 | 0.88% | 9.60 | -0.11% | 9.77 | -0.42% | 0.03% | |
| 2020-12-01 | 9.47 | 9.70 | 9.42 | 9.65 | 1.58% | 0.88% | -1.67% | 7,109,500 | 68,012,000 | 80% | 9.57 | -0.06% | 9.55 | 0.02% | 9.61 | -0.64% | 9.81 | -0.99% | 0.13% | |
| 2020-11-30 | 9.52 | 9.68 | 9.46 | 9.50 | 0.00% | -0.75% | -4.16% | 5,489,800 | 52,547,000 | 50% | 9.57 | 0.81% | 9.55 | -0.89% | 9.67 | -1.02% | 9.91 | -0.01% | 0.39% | |
| 2020-11-27 | 9.51 | 9.61 | 9.42 | 9.50 | -0.42% | 0.05% | -4.17% | 4,673,600 | 44,376,000 | 38% | 9.50 | -0.68% | 9.63 | -1.05% | 9.77 | -0.82% | 9.91 | 0.15% | 0.53% | |
| 2020-11-26 | 9.76 | 9.76 | 9.44 | 9.54 | -1.85% | -0.21% | -3.62% | 7,731,500 | 73,917,000 | 62% | 9.56 | -2.48% | 9.74 | -1.52% | 9.85 | -0.51% | 9.90 | 0.05% | 0.55% |  |
| 2020-11-25 | 9.94 | 9.97 | 9.69 | 9.72 | -1.52% | -0.85% | -1.75% | 7,088,000 | 69,486,000 | 59% | 9.80 | -0.76% | 9.89 | -0.54% | 9.90 | -0.36% | 9.89 | 0.29% | 0.55% | |
| 2020-11-24 | 9.97 | 9.98 | 9.81 | 9.87 | -0.10% | -0.08% | 0.06% | 6,002,200 | 59,289,000 | 50% | 9.88 | -0.60% | 9.94 | 0.13% | 9.94 | -0.78% | 9.86 | 0.13% | 0.51% | |
| 2020-11-23 | 9.99 | 10.13 | 9.85 | 9.88 | -1.59% | -0.58% | 0.29% | 11,949,500 | 118,751,000 | 95% | 9.94 | -0.34% | 9.93 | -0.20% | 10.02 | 0.35% | 9.85 | 0.23% | 0.54% | |
| 2020-11-20 | 9.85 | 10.10 | 9.79 | 10.04 | 2.24% | 0.68% | 2.16% | 11,526,100 | 114,944,000 | 89% | 9.97 | 1.17% | 9.95 | -0.98% | 9.98 | 0.54% | 9.83 | 0.47% | 0.61% | |
| 2020-11-19 | 9.91 | 9.99 | 9.76 | 9.82 | -0.71% | -0.38% | 0.39% | 10,058,600 | 99,151,000 | 78% | 9.86 | -1.32% | 10.04 | 0.42% | 9.93 | 0.38% | 9.78 | 0.36% | 0.53% | |
| 2020-11-18 | 10.10 | 10.19 | 9.85 | 9.89 | -3.04% | -0.99% | 1.47% | 14,061,700 | 140,457,000 | 115% | 9.99 | -1.57% | 10.00 | 0.81% | 9.89 | 0.86% | 9.75 | 0.58% | 0.47% | |
| 2020-11-17 | 9.85 | 10.35 | 9.80 | 10.20 | 3.76% | 0.51% | 5.25% | 25,376,700 | 257,527,000 | 229% | 10.15 | 3.39% | 9.92 | 2.94% | 9.80 | 1.84% | 9.69 | 1.68% | 0.37% | |
| 2020-11-16 | 9.49 | 9.97 | 9.49 | 9.83 | 5.36% | 0.15% | 3.14% | 18,714,600 | 183,680,000 | 197% | 9.82 | 4.96% | 9.64 | 2.66% | 9.63 | 0.37% | 9.53 | 1.32% | 0.14% | |
| 2020-11-13 | 9.46 | 9.52 | 9.26 | 9.33 | -1.37% | -0.22% | -0.82% | 6,521,700 | 60,982,000 | 74% | 9.35 | -0.88% | 9.39 | -1.86% | 9.59 | 0.12% | 9.41 | 0.41% | -0.12% | |
| 2020-11-12 | 9.34 | 9.62 | 9.26 | 9.46 | 1.61% | 0.28% | 0.97% | 6,864,300 | 64,760,000 | 75% | 9.43 | 0.55% | 9.57 | -0.97% | 9.58 | 0.24% | 9.37 | -0.02% | -0.30% | |
| 2020-11-11 | 9.57 | 9.58 | 9.28 | 9.31 | -2.82% | -0.77% | -0.65% | 8,160,500 | 76,560,000 | 87% | 9.38 | -3.77% | 9.66 | 0.11% | 9.56 | 0.16% | 9.37 | -0.09% | -0.37% | |
| 2020-11-10 | 9.99 | 10.04 | 9.45 | 9.58 | -2.74% | -1.74% | 2.14% | 13,215,000 | 128,847,000 | 153% | 9.75 | 0.23% | 9.65 | 1.32% | 9.54 | 1.36% | 9.38 | 0.49% | -0.42% | |
| 2020-11-09 | 9.31 | 9.93 | 9.30 | 9.85 | 5.80% | 1.25% | 5.54% | 16,609,100 | 161,576,000 | 212% | 9.73 | 4.03% | 9.52 | 2.91% | 9.42 | 3.03% | 9.33 | 0.88% | -0.54% | |
| 2020-11-06 | 9.35 | 9.55 | 9.21 | 9.31 | 0.32% | -0.44% | 0.63% | 8,804,100 | 82,329,000 | 127% | 9.35 | 1.16% | 9.26 | 1.00% | 9.14 | 0.75% | 9.25 | -0.35% | -0.71% | |
| 2020-11-05 | 9.15 | 9.34 | 9.15 | 9.28 | 2.09% | 0.39% | -0.04% | 6,633,800 | 61,325,000 | 96% | 9.24 | 1.67% | 9.16 | 1.72% | 9.07 | -0.52% | 9.28 | -0.24% | -0.75% | |
| 2020-11-04 | 9.12 | 9.20 | 9.00 | 9.09 | -0.33% | -0.02% | -2.32% | 4,769,900 | 43,366,000 | 69% | 9.09 | -0.48% | 9.01 | -0.16% | 9.12 | -0.58% | 9.31 | -0.43% | -0.77% | |
| 2020-11-03 | 8.91 | 9.30 | 8.91 | 9.12 | 2.70% | -0.18% | -2.42% | 7,072,100 | 64,610,000 | 101% | 9.14 | 3.29% | 9.02 | -1.04% | 9.17 | -0.73% | 9.35 | -0.59% | -0.76% | |
| 2020-11-02 | 8.95 | 9.01 | 8.71 | 8.88 | -0.78% | 0.40% | -5.54% | 8,027,800 | 71,008,000 | 110% | 8.85 | -2.53% | 9.12 | -1.85% | 9.24 | -1.41% | 9.40 | -1.29% | -0.73% | |
| 2020-10-30 | 9.33 | 9.36 | 8.91 | 8.95 | -4.07% | -1.38% | -6.03% | 11,423,200 | 103,671,000 | 160% | 9.08 | -3.84% | 9.29 | -2.32% | 9.37 | -1.88% | 9.52 | -1.33% | -0.66% | |
| 2020-10-29 | 9.38 | 9.60 | 9.32 | 9.33 | -2.10% | -1.13% | -3.34% | 8,257,900 | 77,933,000 | 130% | 9.44 | -1.33% | 9.51 | -0.52% | 9.55 | -0.28% | 9.65 | -0.74% | -0.57% | |
| 2020-10-28 | 9.64 | 9.73 | 9.50 | 9.53 | -1.14% | -0.36% | -2.00% | 4,413,300 | 42,209,000 | 72% | 9.56 | -0.12% | 9.56 | -0.35% | 9.58 | -0.10% | 9.72 | -0.59% | -0.55% | |
| 2020-10-27 | 9.45 | 9.68 | 9.40 | 9.64 | 1.05% | 0.68% | -1.45% | 5,593,300 | 53,558,000 | 88% | 9.58 | 0.40% | 9.59 | 0.17% | 9.59 | -0.21% | 9.78 | -0.72% | -0.55% | |
| 2020-10-26 | 9.50 | 9.64 | 9.37 | 9.54 | 0.00% | 0.03% | -3.18% | 4,697,900 | 44,802,000 | 72% | 9.54 | -1.10% | 9.58 | -0.24% | 9.61 | -0.81% | 9.85 | -0.85% | -0.52% | | |
|
