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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-09-24 | 7.43 | 7.69 | 7.33 | 7.39 | -0.40% | -1.10% | -2.79% | 19,203,000 | 143,479,000 | 57% | 7.47 | 0.58% | 7.37 | 0.90% | 7.41 | -0.74% | 7.60 | -0.09% | 1.01% |  |
| 2021-09-23 | 7.37 | 7.53 | 7.35 | 7.42 | 2.06% | -0.12% | -2.48% | 20,497,700 | 152,277,000 | 57% | 7.43 | 2.74% | 7.31 | -1.12% | 7.46 | -0.84% | 7.61 | 0.44% | 1.25% | |
| 2021-09-22 | 7.30 | 7.35 | 7.13 | 7.27 | -0.55% | 0.54% | -4.04% | 20,866,400 | 150,889,000 | 52% | 7.23 | -0.67% | 7.39 | -1.62% | 7.53 | -1.61% | 7.58 | 0.44% | 1.48% | |
| 2021-09-17 | 7.31 | 7.49 | 7.09 | 7.31 | -1.88% | 0.41% | -3.09% | 32,427,400 | 236,086,000 | 73% | 7.28 | -3.38% | 7.51 | -1.73% | 7.65 | -1.10% | 7.54 | 0.43% | 1.76% | |
| 2021-09-16 | 7.78 | 7.80 | 7.39 | 7.45 | -4.24% | -1.13% | -0.81% | 48,317,500 | 364,078,000 | 114% | 7.54 | -2.56% | 7.65 | -1.98% | 7.73 | -0.22% | 7.51 | 1.23% | 1.86% | |
| 2021-09-15 | 7.58 | 7.84 | 7.45 | 7.78 | 2.64% | 0.61% | 4.85% | 29,492,400 | 228,054,000 | 72% | 7.73 | 0.25% | 7.80 | -0.17% | 7.75 | 0.39% | 7.42 | 1.41% | 2.06% | |
| 2021-09-14 | 7.86 | 7.88 | 7.56 | 7.58 | -2.32% | -1.74% | 3.59% | 40,176,100 | 309,921,000 | 98% | 7.71 | -2.53% | 7.81 | 0.55% | 7.72 | 1.38% | 7.32 | 1.43% | 2.12% |  |
| 2021-09-13 | 7.81 | 8.27 | 7.70 | 7.76 | -0.64% | -1.95% | 7.57% | 46,836,900 | 370,654,000 | 124% | 7.91 | 1.59% | 7.77 | 1.66% | 7.62 | 2.21% | 7.21 | 1.98% | 2.09% | |
| 2021-09-10 | 7.80 | 7.88 | 7.62 | 7.81 | 2.63% | 0.26% | 10.40% | 37,020,600 | 288,379,000 | 106% | 7.79 | 3.54% | 7.64 | 2.51% | 7.45 | 1.97% | 7.07 | 1.49% | 1.97% | |
| 2021-09-09 | 7.51 | 7.63 | 7.37 | 7.61 | 1.20% | 1.14% | 9.18% | 30,906,300 | 232,536,000 | 93% | 7.52 | -1.00% | 7.46 | 1.33% | 7.31 | 1.98% | 6.97 | 1.38% | 1.86% | |
| 2021-09-08 | 7.41 | 7.88 | 7.28 | 7.52 | 2.04% | -1.05% | 9.38% | 43,757,100 | 332,567,000 | 142% | 7.60 | 4.21% | 7.36 | 2.58% | 7.17 | 2.80% | 6.88 | 2.28% | 1.77% | |
| 2021-09-07 | 7.48 | 7.55 | 7.15 | 7.37 | -1.21% | 1.06% | 9.64% | 52,202,400 | 380,711,000 | 180% | 7.29 | 0.72% | 7.17 | 2.66% | 6.97 | 2.59% | 6.72 | 2.75% | 1.62% | |
| 2021-09-06 | 6.80 | 7.46 | 6.80 | 7.46 | 10.03% | 3.02% | 14.03% | 62,571,000 | 453,059,000 | 239% | 7.24 | 6.08% | 6.99 | 4.63% | 6.79 | 4.00% | 6.54 | 3.25% | 1.49% | |
| 2021-09-03 | 6.66 | 6.95 | 6.62 | 6.78 | -1.17% | -0.67% | 7.01% | 30,617,900 | 209,008,000 | 142% | 6.83 | 0.84% | 6.68 | 2.30% | 6.53 | 1.67% | 6.34 | 1.44% | 1.15% | |
| 2021-09-02 | 6.70 | 7.10 | 6.52 | 6.86 | 5.38% | 1.34% | 9.83% | 50,737,000 | 343,459,000 | 267% | 6.77 | 5.60% | 6.53 | 4.32% | 6.43 | 3.95% | 6.25 | 3.19% | 0.99% | |
| 2021-09-01 | 6.25 | 6.51 | 6.25 | 6.51 | 4.33% | 1.56% | 7.55% | 34,534,800 | 221,382,000 | 224% | 6.41 | 3.79% | 6.26 | 2.68% | 6.18 | 2.35% | 6.05 | 2.01% | 0.63% | |
| 2021-08-31 | 6.05 | 6.25 | 6.03 | 6.24 | 3.14% | 1.04% | 5.16% | 23,486,700 | 145,059,000 | 179% | 6.18 | 1.71% | 6.09 | 1.60% | 6.04 | 1.26% | 5.93 | 1.11% | 0.37% | |
| 2021-08-30 | 5.95 | 6.13 | 5.94 | 6.05 | 1.68% | -0.36% | 3.08% | 18,273,200 | 110,947,000 | 158% | 6.07 | 2.45% | 6.00 | 0.81% | 5.97 | 0.79% | 5.87 | 0.81% | 0.18% | |
| 2021-08-27 | 5.95 | 5.97 | 5.86 | 5.95 | 0.00% | 0.39% | 2.20% | 9,013,600 | 53,420,000 | 85% | 5.93 | -0.42% | 5.95 | 0.20% | 5.92 | 0.39% | 5.82 | 0.41% | 0.12% | |
| 2021-08-26 | 5.90 | 5.99 | 5.86 | 5.95 | 0.68% | -0.03% | 2.62% | 14,912,500 | 88,765,000 | 142% | 5.95 | -0.13% | 5.94 | 0.53% | 5.90 | 0.84% | 5.80 | 0.49% | 0.06% | |
| 2021-08-25 | 5.90 | 6.06 | 5.89 | 5.91 | -0.67% | -0.84% | 2.43% | 17,980,200 | 107,160,000 | 188% | 5.96 | 0.74% | 5.91 | 1.15% | 5.85 | 1.44% | 5.77 | 0.73% | -0.02% | |
| 2021-08-24 | 5.66 | 6.00 | 5.64 | 5.95 | 5.31% | 0.57% | 3.88% | 27,599,700 | 163,275,000 | 330% | 5.92 | 4.75% | 5.84 | 4.10% | 5.76 | 2.87% | 5.73 | 1.47% | -0.13% | |
| 2021-08-23 | 5.58 | 5.68 | 5.58 | 5.65 | 1.07% | 0.04% | 0.09% | 4,640,900 | 26,212,000 | 71% | 5.65 | 1.22% | 5.61 | 0.54% | 5.60 | -0.16% | 5.65 | -0.14% | -0.38% | |
| 2021-08-20 | 5.66 | 5.66 | 5.53 | 5.59 | -1.41% | 0.18% | -1.11% | 4,576,200 | 25,535,000 | 68% | 5.58 | -0.45% | 5.58 | -0.30% | 5.61 | -0.16% | 5.65 | -0.19% | -0.36% | |
| 2021-08-19 | 5.54 | 5.71 | 5.51 | 5.67 | 2.35% | 1.16% | 0.11% | 7,724,200 | 43,296,000 | 112% | 5.61 | 0.92% | 5.60 | -0.41% | 5.62 | -0.32% | 5.66 | -0.35% | -0.32% | |
| 2021-08-18 | 5.60 | 5.62 | 5.51 | 5.54 | -1.07% | -0.25% | -2.53% | 7,770,100 | 43,159,000 | 114% | 5.55 | -1.46% | 5.62 | -0.48% | 5.64 | -0.63% | 5.68 | -0.68% | -0.25% | |
| 2021-08-17 | 5.70 | 5.71 | 5.58 | 5.60 | -1.23% | -0.64% | -2.15% | 6,810,300 | 38,383,000 | 100% | 5.64 | -0.74% | 5.65 | -0.41% | 5.67 | -0.19% | 5.72 | -0.78% | -0.15% | |
| 2021-08-16 | 5.61 | 5.72 | 5.59 | 5.67 | 1.07% | -0.14% | -1.70% | 6,759,300 | 38,377,000 | 87% | 5.68 | 0.82% | 5.67 | -0.26% | 5.69 | -0.21% | 5.77 | 0.24% | -0.02% | |
| 2021-08-13 | 5.70 | 5.70 | 5.58 | 5.61 | -1.75% | -0.39% | -2.50% | 9,027,600 | 50,844,000 | 106% | 5.63 | -1.61% | 5.69 | -0.53% | 5.70 | -0.42% | 5.75 | -0.21% | -0.04% | |
| 2021-08-12 | 5.69 | 5.77 | 5.69 | 5.71 | 0.00% | -0.24% | -0.97% | 5,379,900 | 30,792,000 | 63% | 5.72 | -0.11% | 5.72 | -0.11% | 5.72 | -0.28% | 5.77 | -0.28% | -0.02% | | |
|
