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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-04-19 | 10.06 | 10.06 | 9.83 | 9.94 | -1.19% | 0.27% | -4.28% | 10,154,700 | 100,659,000 | 59% | 9.91 | -0.27% | 9.97 | -0.64% | 10.03 | -3.04% | 10.38 | -0.41% | 0.73% | |
| 2021-04-16 | 9.96 | 10.10 | 9.75 | 10.06 | 1.11% | 1.21% | -3.52% | 10,836,500 | 107,712,000 | 59% | 9.94 | -1.16% | 10.03 | -0.45% | 10.34 | -0.76% | 10.43 | 0.10% | 0.92% | |
| 2021-04-15 | 10.30 | 10.34 | 9.94 | 9.95 | -1.29% | -1.06% | -4.48% | 9,634,800 | 96,899,000 | 50% | 10.06 | -0.48% | 10.08 | -3.54% | 10.42 | -0.53% | 10.42 | 0.13% | 1.05% | |
| 2021-04-14 | 10.10 | 10.24 | 9.93 | 10.08 | 1.00% | -0.25% | -3.11% | 10,125,600 | 102,322,000 | 52% | 10.11 | 0.32% | 10.45 | -0.63% | 10.48 | -0.31% | 10.40 | 0.43% | 1.11% | |
| 2021-04-13 | 10.28 | 10.35 | 9.91 | 9.98 | -5.49% | -0.92% | -3.66% | 22,607,100 | 227,719,000 | 112% | 10.07 | -6.72% | 10.51 | -1.45% | 10.51 | -0.96% | 10.36 | 0.59% | 1.17% | |
| 2021-04-12 | 10.75 | 11.10 | 10.50 | 10.56 | 0.09% | -2.21% | 2.54% | 33,916,300 | 366,266,000 | 176% | 10.80 | 2.58% | 10.67 | 1.52% | 10.61 | 0.90% | 10.30 | 1.75% | 1.30% | |
| 2021-04-09 | 10.56 | 10.65 | 10.32 | 10.55 | 0.67% | 0.22% | 4.24% | 15,478,700 | 162,942,000 | 87% | 10.53 | -0.10% | 10.51 | -0.01% | 10.52 | 0.96% | 10.12 | 1.23% | 1.19% | |
| 2021-04-08 | 10.50 | 10.72 | 10.36 | 10.48 | -0.66% | -0.55% | 4.82% | 17,213,600 | 181,390,000 | 98% | 10.54 | 0.64% | 10.51 | 0.04% | 10.42 | 0.89% | 10.00 | 1.09% | 1.12% | |
| 2021-04-07 | 10.50 | 10.86 | 10.10 | 10.55 | 0.57% | 0.75% | 6.67% | 22,089,800 | 231,299,000 | 134% | 10.47 | -0.65% | 10.51 | 1.49% | 10.32 | 1.57% | 9.89 | 1.41% | 1.02% | |
| 2021-04-06 | 10.65 | 10.67 | 10.38 | 10.49 | -0.76% | -0.46% | 7.56% | 11,712,900 | 123,441,000 | 77% | 10.54 | 0.15% | 10.35 | 1.34% | 10.16 | 1.74% | 9.75 | 0.96% | 0.91% | |
| 2021-04-02 | 10.30 | 10.72 | 10.22 | 10.57 | 1.63% | 0.45% | 9.42% | 18,850,900 | 198,366,000 | 130% | 10.52 | 4.14% | 10.21 | 2.59% | 9.99 | 2.17% | 9.66 | 1.50% | 0.81% | |
| 2021-04-01 | 9.94 | 10.46 | 9.66 | 10.40 | 4.42% | 2.92% | 9.28% | 22,063,400 | 222,960,000 | 161% | 10.11 | 1.72% | 9.96 | 1.80% | 9.78 | 2.05% | 9.52 | 1.37% | 0.66% | |
| 2021-03-31 | 10.00 | 10.08 | 9.80 | 9.96 | -0.50% | 0.26% | 6.09% | 12,162,100 | 120,817,000 | 98% | 9.93 | 1.31% | 9.78 | 1.53% | 9.58 | 1.27% | 9.39 | 0.71% | 0.58% | |
| 2021-03-30 | 9.67 | 10.05 | 9.60 | 10.01 | 2.77% | 2.08% | 7.38% | 20,061,700 | 196,733,000 | 166% | 9.81 | 1.13% | 9.63 | 2.13% | 9.46 | 1.64% | 9.32 | 1.11% | 0.57% | |
| 2021-03-29 | 9.52 | 9.99 | 9.30 | 9.74 | 5.07% | 0.45% | 5.64% | 28,124,600 | 272,683,000 | 252% | 9.70 | 4.33% | 9.43 | 3.46% | 9.31 | 2.68% | 9.22 | 1.83% | 0.53% | |
| 2021-03-26 | 9.15 | 9.46 | 9.08 | 9.27 | 1.64% | -0.26% | 2.39% | 15,374,400 | 142,893,000 | 156% | 9.29 | 2.10% | 9.12 | 1.30% | 9.07 | 1.00% | 9.05 | 0.69% | 0.41% | |
| 2021-03-25 | 8.76 | 9.29 | 8.76 | 9.12 | 4.11% | 0.19% | 1.42% | 16,030,700 | 145,927,000 | 179% | 9.10 | 3.37% | 9.00 | 1.15% | 8.98 | 0.47% | 8.99 | 0.54% | 0.38% | |
| 2021-03-24 | 8.98 | 9.00 | 8.63 | 8.76 | -3.20% | -0.52% | -2.06% | 7,991,700 | 70,378,000 | 97% | 8.81 | -2.04% | 8.90 | -0.51% | 8.93 | -0.87% | 8.94 | 0.12% | 0.35% | |
| 2021-03-23 | 8.88 | 9.16 | 8.84 | 9.05 | 2.61% | 0.68% | 1.31% | 10,615,500 | 95,424,000 | 131% | 8.99 | 1.47% | 8.94 | -0.11% | 9.01 | -0.35% | 8.93 | 0.29% | 0.37% | |
| 2021-03-22 | 8.87 | 8.96 | 8.81 | 8.82 | -1.01% | -0.44% | -0.98% | 6,148,900 | 54,475,000 | 73% | 8.86 | -1.03% | 8.95 | -1.20% | 9.04 | 0.04% | 8.91 | -0.11% | 0.41% | |
| 2021-03-19 | 8.93 | 9.08 | 8.88 | 8.91 | -0.89% | -0.46% | -0.08% | 6,048,200 | 54,140,000 | 67% | 8.95 | -0.85% | 9.06 | -0.46% | 9.04 | 0.33% | 8.92 | 0.08% | 0.51% | |
| 2021-03-18 | 9.19 | 9.19 | 8.94 | 8.99 | -2.07% | -0.42% | 0.90% | 7,986,500 | 72,101,000 | 80% | 9.03 | -1.66% | 9.11 | 0.50% | 9.01 | 0.60% | 8.91 | 0.56% | 0.66% | |
| 2021-03-17 | 9.09 | 9.25 | 9.03 | 9.18 | 0.88% | 0.00% | 3.61% | 8,190,300 | 75,184,000 | 81% | 9.18 | 0.81% | 9.06 | 1.18% | 8.96 | 1.06% | 8.86 | 0.57% | 0.67% | |
| 2021-03-16 | 9.00 | 9.22 | 8.98 | 9.10 | 1.68% | -0.07% | 3.29% | 10,624,100 | 96,740,000 | 108% | 9.11 | 1.95% | 8.95 | 1.70% | 8.86 | 0.82% | 8.81 | 0.74% | 0.65% | |
| 2021-03-15 | 8.70 | 9.13 | 8.63 | 8.95 | 2.76% | 0.20% | 2.34% | 11,556,400 | 103,221,000 | 123% | 8.93 | 2.62% | 8.80 | 1.30% | 8.79 | -0.09% | 8.75 | 0.59% | 0.62% | |
| 2021-03-12 | 8.74 | 8.83 | 8.63 | 8.71 | 0.35% | 0.07% | 0.18% | 5,455,600 | 47,485,000 | 61% | 8.70 | 0.67% | 8.69 | -0.62% | 8.80 | -0.42% | 8.69 | 0.45% | 0.59% | |
| 2021-03-11 | 8.67 | 8.74 | 8.50 | 8.68 | 0.23% | 0.39% | 0.29% | 5,831,200 | 50,415,000 | 65% | 8.65 | -0.76% | 8.75 | -1.06% | 8.83 | 0.41% | 8.66 | 0.22% | 0.58% | |
| 2021-03-10 | 8.89 | 8.99 | 8.60 | 8.66 | -2.48% | -0.60% | 0.28% | 8,766,600 | 76,376,000 | 99% | 8.71 | -1.14% | 8.84 | -0.52% | 8.80 | 0.27% | 8.64 | 0.33% | 0.61% | |
| 2021-03-09 | 8.84 | 9.07 | 8.48 | 8.88 | 0.00% | 0.77% | 3.16% | 12,902,700 | 113,703,000 | 156% | 8.81 | -1.64% | 8.89 | 0.83% | 8.77 | 0.76% | 8.61 | 0.63% | 0.61% | |
| 2021-03-08 | 8.92 | 9.11 | 8.81 | 8.88 | 0.00% | -0.88% | 3.81% | 12,050,000 | 107,961,000 | 163% | 8.96 | 0.82% | 8.81 | 1.37% | 8.71 | 1.42% | 8.55 | 0.94% | 0.58% | | |
|
