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 | | | | | | | | | | |  | | | | | | | | | | |
| 2023-01-11 | 5.27 | 5.38 | 5.23 | 5.29 | 0.76% | -0.15% | -2.06% | 8,070,900 | 42,756,000 | 74% | 5.30 | 0.47% | 5.29 | -0.36% | 5.33 | -0.65% | 5.40 | -0.22% | -0.04% |  |
| 2023-01-10 | 5.32 | 5.34 | 5.24 | 5.25 | -0.94% | -0.44% | -3.01% | 8,235,000 | 43,427,000 | 71% | 5.27 | -0.57% | 5.31 | -0.86% | 5.37 | -0.85% | 5.41 | -0.22% | -0.02% | |
| 2023-01-09 | 5.32 | 5.34 | 5.26 | 5.30 | 0.00% | -0.06% | -2.30% | 8,229,700 | 43,646,000 | 67% | 5.30 | -0.67% | 5.36 | -0.91% | 5.41 | -0.41% | 5.43 | 0.04% | 0.02% |  |
| 2023-01-06 | 5.40 | 5.43 | 5.28 | 5.30 | -2.39% | -0.73% | -2.27% | 12,258,100 | 65,443,000 | 101% | 5.34 | -1.42% | 5.41 | -1.08% | 5.43 | -0.17% | 5.42 | -0.07% | -0.01% | |
| 2023-01-05 | 5.47 | 5.47 | 5.37 | 5.43 | -0.91% | 0.26% | 0.06% | 10,533,000 | 57,046,000 | 91% | 5.42 | -0.99% | 5.46 | -0.15% | 5.44 | -0.24% | 5.43 | 0.09% | -0.04% | |
| 2023-01-04 | 5.55 | 5.56 | 5.42 | 5.48 | -1.08% | 0.18% | 1.07% | 10,628,300 | 58,136,000 | 94% | 5.47 | -0.53% | 5.47 | 0.53% | 5.46 | 0.09% | 5.42 | 0.26% | -0.07% | |
| 2023-01-03 | 5.45 | 5.55 | 5.45 | 5.54 | 0.73% | 0.75% | 2.44% | 13,182,700 | 72,487,000 | 119% | 5.50 | 1.01% | 5.44 | 0.13% | 5.45 | 0.28% | 5.41 | 0.22% | -0.09% | |
| 2022-12-30 | 5.36 | 5.51 | 5.34 | 5.50 | 2.80% | 1.03% | 1.93% | 11,502,300 | 62,615,000 | 105% | 5.44 | 1.32% | 5.44 | 0.00% | 5.44 | 0.43% | 5.40 | -0.11% | -0.07% | |
| 2022-12-29 | 5.42 | 5.46 | 5.32 | 5.35 | -2.37% | -0.43% | -0.96% | 10,592,000 | 56,909,000 | 93% | 5.37 | -1.90% | 5.44 | -0.24% | 5.41 | 0.04% | 5.40 | -0.30% | -0.03% | |
| 2022-12-28 | 5.41 | 5.55 | 5.40 | 5.48 | 0.55% | 0.05% | 1.14% | 13,699,200 | 75,034,000 | 120% | 5.48 | 0.61% | 5.45 | 0.91% | 5.41 | 0.48% | 5.42 | -0.09% | 0.04% | |
| 2022-12-27 | 5.42 | 5.52 | 5.35 | 5.45 | 0.55% | 0.11% | 0.50% | 12,872,700 | 70,073,000 | 111% | 5.44 | 0.26% | 5.40 | 0.58% | 5.39 | 0.54% | 5.42 | -0.02% | 0.09% | |
| 2022-12-26 | 5.28 | 5.53 | 5.24 | 5.42 | 3.44% | -0.18% | -0.07% | 15,361,200 | 83,405,000 | 130% | 5.43 | 2.71% | 5.37 | 0.77% | 5.36 | 0.26% | 5.42 | 0.17% | 0.15% | |
| 2022-12-23 | 5.27 | 5.38 | 5.19 | 5.24 | -0.38% | -0.89% | -3.23% | 8,840,300 | 46,736,000 | 74% | 5.29 | -1.07% | 5.33 | -0.13% | 5.34 | -0.89% | 5.42 | -0.22% | 0.17% | |
| 2022-12-22 | 5.45 | 5.46 | 5.25 | 5.26 | -1.50% | -1.57% | -3.08% | 7,619,900 | 40,722,000 | 59% | 5.34 | -0.22% | 5.34 | -0.43% | 5.39 | -0.65% | 5.43 | -0.42% | 0.24% | |
| 2022-12-21 | 5.27 | 5.42 | 5.25 | 5.34 | 0.95% | -0.30% | -2.02% | 8,611,400 | 46,124,000 | 59% | 5.36 | 0.89% | 5.36 | -0.93% | 5.43 | -0.57% | 5.45 | -0.17% | 0.42% | |
| 2022-12-20 | 5.43 | 5.43 | 5.25 | 5.29 | -1.49% | -0.36% | -3.10% | 9,511,400 | 50,498,000 | 54% | 5.31 | -1.67% | 5.41 | -1.12% | 5.46 | -0.33% | 5.46 | 0.07% | 0.68% | |
| 2022-12-19 | 5.48 | 5.56 | 5.33 | 5.37 | -2.89% | -0.54% | -1.56% | 11,288,000 | 60,948,000 | 64% | 5.40 | -1.51% | 5.47 | -0.64% | 5.47 | 0.20% | 5.46 | 0.37% | 0.76% | |
| 2022-12-16 | 5.41 | 5.55 | 5.38 | 5.53 | 1.28% | 0.88% | 1.75% | 13,910,300 | 76,259,000 | 78% | 5.48 | -0.60% | 5.50 | 0.24% | 5.46 | 0.20% | 5.44 | 0.30% | 0.83% | |
| 2022-12-15 | 5.57 | 5.65 | 5.44 | 5.46 | -0.36% | -1.00% | 0.76% | 13,064,000 | 72,046,000 | 77% | 5.52 | 0.00% | 5.49 | 0.92% | 5.45 | -0.27% | 5.42 | 0.39% | 0.81% | |
| 2022-12-14 | 5.43 | 5.59 | 5.40 | 5.48 | 0.37% | -0.63% | 1.52% | 14,736,300 | 81,273,000 | 91% | 5.52 | 1.27% | 5.44 | 0.46% | 5.47 | 0.11% | 5.40 | 0.47% | 0.79% | |
| 2022-12-13 | 5.33 | 5.51 | 5.31 | 5.46 | 2.63% | 0.26% | 1.62% | 15,079,200 | 82,122,000 | 97% | 5.45 | 1.81% | 5.42 | -0.79% | 5.46 | 0.33% | 5.37 | 0.56% | 0.74% | |
| 2022-12-12 | 5.39 | 5.41 | 5.30 | 5.32 | -1.66% | -0.54% | -0.43% | 12,900,000 | 69,003,000 | 85% | 5.35 | -1.60% | 5.46 | -0.42% | 5.44 | 0.48% | 5.34 | 0.32% | 0.70% | |
| 2022-12-09 | 5.53 | 5.57 | 5.38 | 5.41 | -2.35% | -0.48% | 1.58% | 19,769,600 | 107,462,000 | 139% | 5.44 | -1.82% | 5.48 | 0.37% | 5.42 | 0.45% | 5.33 | 0.53% | 0.65% | |
| 2022-12-08 | 5.48 | 5.64 | 5.44 | 5.54 | 0.54% | 0.05% | 4.57% | 24,371,600 | 134,943,000 | 198% | 5.54 | 1.21% | 5.46 | 1.79% | 5.39 | 1.33% | 5.30 | 1.32% | 0.59% | |
| 2022-12-07 | 5.31 | 5.58 | 5.29 | 5.51 | 4.16% | 0.71% | 5.37% | 34,855,400 | 190,690,000 | 336% | 5.47 | 3.27% | 5.37 | 2.80% | 5.32 | 2.68% | 5.23 | 2.43% | 0.46% | |
| 2022-12-06 | 5.24 | 5.36 | 5.21 | 5.29 | 0.95% | -0.15% | 3.62% | 13,050,600 | 69,148,000 | 173% | 5.30 | 1.77% | 5.22 | 1.20% | 5.18 | 1.27% | 5.11 | 0.93% | 0.22% | |
| 2022-12-05 | 5.16 | 5.28 | 5.10 | 5.24 | 2.95% | 0.65% | 3.60% | 17,229,800 | 89,696,000 | 249% | 5.21 | 2.34% | 5.16 | 1.46% | 5.12 | 1.47% | 5.06 | 1.08% | 0.13% | |
| 2022-12-02 | 5.09 | 5.11 | 5.06 | 5.09 | 0.20% | 0.06% | 1.72% | 5,725,100 | 29,121,000 | 98% | 5.09 | -0.20% | 5.08 | 0.42% | 5.04 | 0.40% | 5.00 | 0.12% | 0.01% |  |
| 2022-12-01 | 5.12 | 5.17 | 5.07 | 5.08 | 0.20% | -0.33% | 1.64% | 6,877,000 | 35,051,000 | 118% | 5.10 | 0.53% | 5.06 | 0.90% | 5.02 | 0.58% | 5.00 | 0.16% | 0.01% | |
| 2022-11-30 | 5.12 | 5.12 | 5.05 | 5.07 | 0.00% | 0.00% | 1.60% | 6,840,200 | 34,679,000 | 123% | 5.07 | 0.68% | 5.02 | 0.70% | 5.00 | 0.52% | 4.99 | -0.06% | 0.02% | | |
|
