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 | | | | | | | | | | |  | | | | | | | | | | |
| 2022-05-20 | 5.26 | 5.42 | 5.26 | 5.36 | 1.52% | 0.04% | 1.46% | 11,523,400 | 61,746,000 | 93% | 5.36 | 2.23% | 5.29 | -1.07% | 5.36 | 0.15% | 5.28 | 0.59% | 0.46% |  |
| 2022-05-19 | 5.18 | 5.31 | 5.16 | 5.28 | 0.00% | 0.74% | 0.53% | 9,323,900 | 48,866,000 | 76% | 5.24 | -0.59% | 5.35 | -0.48% | 5.35 | -0.08% | 5.25 | 0.34% | 0.31% | |
| 2022-05-18 | 5.25 | 5.34 | 5.19 | 5.28 | -0.19% | 0.15% | 0.88% | 11,932,300 | 62,912,000 | 98% | 5.27 | -3.04% | 5.38 | -0.28% | 5.35 | 0.26% | 5.23 | 0.58% | 0.17% | |
| 2022-05-17 | 5.43 | 5.66 | 5.26 | 5.29 | -1.67% | -2.70% | 1.65% | 22,653,200 | 123,168,000 | 197% | 5.44 | 1.27% | 5.39 | 1.39% | 5.34 | 1.64% | 5.20 | 1.58% | -0.15% | |
| 2022-05-16 | 5.31 | 5.45 | 5.26 | 5.38 | 1.32% | 0.20% | 5.02% | 11,627,300 | 62,429,000 | 113% | 5.37 | 1.40% | 5.32 | 0.78% | 5.25 | 0.96% | 5.12 | 1.41% | -0.66% | |
| 2022-05-13 | 5.29 | 5.36 | 5.23 | 5.31 | 0.38% | 0.28% | 5.11% | 7,772,500 | 41,154,000 | 74% | 5.30 | 0.21% | 5.28 | 1.23% | 5.20 | 0.99% | 5.05 | 0.74% | -1.58% | |
| 2022-05-12 | 5.20 | 5.34 | 5.19 | 5.29 | 0.00% | 0.11% | 5.48% | 12,189,800 | 64,414,000 | 112% | 5.28 | 0.32% | 5.21 | 1.11% | 5.15 | 1.10% | 5.02 | 0.68% | -1.84% | |
| 2022-05-11 | 5.02 | 5.45 | 5.02 | 5.29 | 5.38% | 0.44% | 6.20% | 24,040,400 | 126,617,000 | 207% | 5.27 | 5.81% | 5.16 | 4.10% | 5.09 | 2.85% | 4.98 | 0.61% | -2.01% | |
| 2022-05-10 | 4.92 | 5.05 | 4.85 | 5.02 | 1.41% | 0.84% | 1.39% | 9,143,000 | 45,516,000 | 81% | 4.98 | 0.32% | 4.95 | -0.06% | 4.95 | 0.49% | 4.95 | -0.84% | -2.11% |  |
| 2022-05-09 | 4.92 | 5.00 | 4.91 | 4.95 | 0.61% | -0.24% | -0.86% | 5,378,700 | 26,691,000 | 44% | 4.96 | 0.90% | 4.96 | 0.26% | 4.93 | 0.98% | 4.99 | -1.05% | -2.06% | |
| 2022-05-06 | 4.89 | 4.98 | 4.82 | 4.92 | -1.60% | 0.04% | -2.50% | 8,026,600 | 39,476,000 | 58% | 4.92 | -1.36% | 4.94 | 0.37% | 4.88 | 0.23% | 5.05 | -0.98% | -1.96% | |
| 2022-05-05 | 4.96 | 5.06 | 4.88 | 5.00 | 1.01% | 0.28% | -1.88% | 8,835,900 | 44,059,000 | 60% | 4.99 | 1.22% | 4.93 | 1.67% | 4.87 | -0.35% | 5.10 | -0.99% | -1.86% | |
| 2022-04-29 | 4.90 | 4.98 | 4.86 | 4.95 | 2.91% | 0.49% | -3.83% | 10,127,900 | 49,886,000 | 63% | 4.93 | 1.11% | 4.84 | 0.35% | 4.89 | -1.25% | 5.15 | -2.61% | -1.77% | |
| 2022-04-28 | 4.86 | 5.00 | 4.77 | 4.81 | -2.63% | -1.27% | -8.99% | 10,270,600 | 50,040,000 | 50% | 4.87 | 2.27% | 4.83 | -1.11% | 4.95 | -1.55% | 5.29 | -3.54% | -1.57% | |
| 2022-04-27 | 4.81 | 4.95 | 4.61 | 4.94 | 2.28% | 3.69% | -9.84% | 13,705,600 | 65,288,000 | 50% | 4.76 | -1.96% | 4.88 | -2.77% | 5.03 | -2.35% | 5.48 | -7.84% | -1.24% | |
| 2022-04-26 | 4.86 | 4.96 | 4.80 | 4.83 | -0.41% | -0.60% | -18.76% | 12,264,700 | 59,600,000 | 30% | 4.86 | -2.29% | 5.02 | -2.24% | 5.15 | -1.70% | 5.95 | -1.82% | -0.04% | |
| 2022-04-25 | 5.18 | 5.18 | 4.82 | 4.85 | -6.91% | -2.47% | -19.90% | 20,595,300 | 102,416,000 | 45% | 4.97 | -4.88% | 5.14 | -2.93% | 5.24 | -2.09% | 6.06 | -1.06% | 0.38% | |
| 2022-04-22 | 5.15 | 5.32 | 5.12 | 5.21 | 0.39% | -0.34% | -14.87% | 14,169,200 | 74,071,000 | 29% | 5.23 | -0.36% | 5.29 | -0.99% | 5.35 | -2.59% | 6.12 | -0.33% | 0.68% | |
| 2022-04-21 | 5.36 | 5.37 | 5.15 | 5.19 | -3.17% | -1.09% | -15.47% | 17,992,200 | 94,406,000 | 37% | 5.25 | -2.49% | 5.34 | -1.33% | 5.49 | -3.80% | 6.14 | -0.36% | 0.78% | |
| 2022-04-20 | 5.41 | 5.49 | 5.28 | 5.36 | -0.19% | -0.39% | -13.02% | 18,180,600 | 97,837,000 | 37% | 5.38 | -0.44% | 5.42 | -2.80% | 5.71 | -8.19% | 6.16 | -0.08% | 0.94% | |
| 2022-04-19 | 5.41 | 5.53 | 5.32 | 5.37 | -0.92% | -0.65% | -12.92% | 16,679,800 | 90,152,000 | 32% | 5.41 | -0.90% | 5.57 | -3.93% | 6.22 | -1.40% | 6.17 | 0.07% | 1.25% | |
| 2022-04-18 | 5.49 | 5.55 | 5.38 | 5.42 | -2.87% | -0.62% | -12.06% | 19,505,100 | 106,383,000 | 36% | 5.45 | -4.10% | 5.80 | -8.72% | 6.31 | -0.40% | 6.16 | -0.08% | 1.76% | |
| 2022-04-15 | 5.86 | 5.86 | 5.58 | 5.58 | -6.38% | -1.88% | -9.53% | 43,557,100 | 247,692,000 | 86% | 5.69 | -5.23% | 6.35 | -2.28% | 6.33 | -0.99% | 6.17 | -0.61% | 1.86% | |
| 2022-04-14 | 6.01 | 6.13 | 5.93 | 5.96 | -4.64% | -0.68% | -3.96% | 57,598,000 | 345,632,000 | 130% | 6.00 | -11.94% | 6.50 | -0.70% | 6.39 | -0.54% | 6.21 | -0.31% | 1.96% | |
| 2022-04-13 | 7.00 | 7.22 | 6.20 | 6.25 | -8.36% | -8.29% | 0.40% | 106,891,200 | 728,483,000 | 313% | 6.82 | 6.17% | 6.55 | 5.21% | 6.43 | 5.26% | 6.23 | 4.20% | 2.00% | |
| 2022-04-12 | 6.03 | 6.82 | 5.87 | 6.82 | 10.00% | 6.25% | 14.16% | 58,183,200 | 373,468,000 | 231% | 6.42 | 4.60% | 6.22 | 3.34% | 6.11 | 2.76% | 5.97 | 2.38% | 1.49% | |
| 2022-04-11 | 6.00 | 6.41 | 5.89 | 6.20 | 3.68% | 1.03% | 6.26% | 51,739,500 | 317,542,000 | 249% | 6.14 | 3.93% | 6.02 | 2.09% | 5.94 | 2.17% | 5.84 | 1.89% | 1.18% | |
| 2022-04-08 | 5.89 | 5.99 | 5.80 | 5.98 | 3.64% | 1.27% | 4.42% | 21,882,300 | 129,218,000 | 132% | 5.91 | 0.12% | 5.90 | 0.67% | 5.82 | 0.66% | 5.73 | 0.70% | 0.91% | |
| 2022-04-07 | 5.92 | 6.06 | 5.75 | 5.77 | -3.19% | -2.17% | 1.46% | 27,223,600 | 160,571,000 | 185% | 5.90 | 0.02% | 5.86 | 1.47% | 5.78 | 0.98% | 5.69 | 1.21% | 0.77% | |
| 2022-04-06 | 5.84 | 6.17 | 5.65 | 5.96 | 0.00% | 1.07% | 6.07% | 45,424,500 | 267,862,000 | 365% | 5.90 | 1.87% | 5.78 | 2.58% | 5.72 | 2.88% | 5.62 | 3.08% | 0.56% | | |
|
