海峡股份（002320）历史行情

以下为海峡股份近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-08	6.300	6.280	6.480	6.230	-0.050	-0.790%	2,058.24万	1.31亿	0.920%
2026-10-07	6.300	6.330	6.360	6.300	0.060	0.957%	1,789.66万	1.13亿	0.800%
2026-10-06	6.300	6.330	6.360	6.300	0.060	0.957%	1,789.66万	1.13亿	0.800%
2026-10-05	6.300	6.330	6.360	6.300	0.060	0.957%	1,789.66万	1.13亿	0.800%
2026-10-02	6.300	6.330	6.360	6.300	0.060	0.957%	1,789.66万	1.13亿	0.800%
2026-10-01	6.300	6.330	6.360	6.300	0.060	0.957%	1,789.66万	1.13亿	0.800%
2026-09-30	6.300	6.330	6.360	6.300	0.060	0.957%	17.90万	0.00亿	0.000%
2026-09-29	6.250	6.270	6.360	6.210	-0.070	-1.104%	21.54万	0.00亿	0.000%
2026-09-28	6.520	6.340	6.570	6.340	-0.420	-6.213%	43.24万	0.00亿	0.000%
2026-09-27	6.400	6.760	6.970	6.280	0.350	5.460%	6,535.37万	4.31亿	2.922%
2026-09-24	6.400	6.760	6.970	6.280	0.350	5.460%	65.35万	0.00亿	0.000%
2026-09-23	6.660	6.410	6.660	6.400	-0.260	-3.898%	36.91万	0.00亿	0.000%
2026-09-22	6.760	6.670	6.760	6.640	-0.090	-1.331%	27.73万	0.00亿	0.000%
2026-09-21	6.630	6.760	6.770	6.610	0.080	1.198%	29.85万	0.00亿	0.000%
2026-09-18	6.620	6.680	6.710	6.540	0.010	0.150%	32.86万	0.00亿	0.000%
2026-09-17	6.630	6.670	6.700	6.400	0.000	0.000%	48.98万	0.00亿	0.000%
2026-09-16	6.660	6.670	6.800	6.620	0.000	0.000%	41.04万	0.00亿	0.000%
2026-09-15	6.910	6.670	6.950	6.650	-0.220	-3.193%	54.00万	0.00亿	0.000%
2026-09-14	7.140	6.890	7.350	6.880	-0.250	-3.501%	64.85万	0.00亿	0.000%
2026-09-11	7.680	7.140	7.680	7.080	-0.690	-8.812%	102.38万	0.00亿	0.000%
2026-09-10	7.510	7.830	8.090	7.310	0.330	4.400%	119.25万	0.00亿	0.000%
2026-09-09	7.220	7.500	7.600	7.140	0.280	3.878%	96.43万	0.00亿	0.000%
2026-09-08	7.080	7.220	7.330	7.010	0.150	2.122%	74.58万	0.00亿	0.000%
2026-09-07	7.100	7.070	7.290	7.040	-0.020	-0.282%	70.31万	0.00亿	0.000%
2026-09-04	6.870	7.090	7.190	6.780	0.230	3.353%	80.47万	0.00亿	0.000%
2026-09-03	6.900	6.860	7.120	6.850	-0.020	-0.291%	70.77万	0.00亿	0.000%
2026-09-02	7.000	6.880	7.000	6.780	-0.040	-0.578%	47.18万	0.00亿	0.000%
2026-09-01	6.600	6.920	7.080	6.580	0.300	4.532%	81.98万	0.00亿	0.000%
2026-08-31	6.720	6.620	6.810	6.570	-0.190	-2.790%	60.16万	0.00亿	0.000%
2026-08-28	6.630	6.810	6.960	6.490	0.240	3.653%	78.25万	0.00亿	0.000%
2026-08-27	6.470	6.570	6.990	6.380	0.090	1.389%	61.21万	0.00亿	0.000%
2026-08-26	6.520	6.480	6.600	6.450	-0.040	-0.613%	17.37万	0.00亿	0.000%
2026-08-25	6.400	6.520	6.560	6.380	0.140	2.194%	16.36万	0.00亿	0.000%
2026-08-24	6.400	6.380	6.470	6.340	-0.010	-0.156%	12.47万	0.00亿	0.000%
2026-08-21	6.480	6.390	6.490	6.360	-0.100	-1.541%	12.19万	0.00亿	0.000%
2026-08-20	6.430	6.490	6.520	6.390	0.090	1.406%	12.97万	0.00亿	0.000%
2026-08-19	6.560	6.400	6.590	6.370	-0.190	-2.883%	16.16万	0.00亿	0.000%
2026-08-18	6.560	6.590	6.650	6.520	0.050	0.765%	15.19万	0.00亿	0.000%
2026-08-17	6.470	6.540	6.570	6.390	0.090	1.395%	14.67万	0.00亿	0.000%
2026-08-14	6.560	6.450	6.580	6.370	-0.130	-1.976%	15.45万	0.00亿	0.000%
2026-08-13	6.700	6.580	6.720	6.580	-0.120	-1.791%	15.75万	0.00亿	0.000%
2026-08-12	6.730	6.700	6.770	6.670	-0.010	-0.149%	11.70万	0.00亿	0.000%
2026-08-11	6.810	6.710	6.820	6.700	-0.100	-1.468%	9.88万	0.00亿	0.000%
2026-08-10	6.760	6.810	6.840	6.690	0.090	1.339%	13.53万	0.00亿	0.000%
2026-08-07	6.800	6.720	6.830	6.650	-0.080	-1.176%	13.83万	0.00亿	0.000%
2026-08-06	6.870	6.800	6.890	6.720	-0.080	-1.163%	14.60万	0.00亿	0.000%
2026-08-05	6.830	6.880	6.950	6.810	0.050	0.732%	15.72万	0.00亿	0.000%
2026-08-04	6.980	6.830	6.990	6.810	-0.120	-1.727%	19.33万	0.00亿	0.000%
2026-08-03	6.730	6.950	6.950	6.730	0.230	3.423%	22.27万	0.00亿	0.000%
2026-07-31	6.700	6.720	6.730	6.590	0.030	0.448%	21.36万	0.00亿	0.000%
2026-07-30	6.590	6.690	6.820	6.570	0.090	1.364%	24.64万	0.00亿	0.000%
2026-07-29	6.430	6.600	6.650	6.420	0.160	2.484%	21.53万	0.00亿	0.000%
2026-07-28	6.320	6.440	6.490	6.320	0.050	0.782%	18.26万	0.00亿	0.000%
2026-07-27	6.200	6.390	6.410	6.180	0.170	2.733%	16.47万	0.00亿	0.000%
2026-07-24	6.390	6.220	6.440	6.210	-0.220	-3.416%	17.11万	0.00亿	0.000%
2026-07-23	6.260	6.440	6.440	6.200	0.180	2.875%	19.56万	0.00亿	0.000%
2026-07-22	6.260	6.260	6.310	6.190	-0.030	-0.477%	21.09万	0.00亿	0.000%
2026-07-21	6.290	6.290	6.370	6.230	-0.020	-0.317%	27.51万	0.00亿	0.000%
2026-07-20	6.170	6.310	6.410	6.170	0.160	2.602%	28.27万	0.00亿	0.000%
2026-07-17	6.360	6.150	6.480	6.110	-0.240	-3.756%	22.21万	0.00亿	0.000%
2026-07-16	6.340	6.390	6.470	6.260	0.030	0.472%	16.48万	0.00亿	0.000%
2026-07-15	6.270	6.360	6.460	6.240	0.080	1.274%	19.13万	0.00亿	0.000%
2026-07-14	6.120	6.280	6.290	6.090	0.160	2.614%	20.66万	0.00亿	0.000%
2026-07-13	6.380	6.120	6.380	6.110	-0.260	-4.075%	19.90万	0.00亿	0.000%
2026-07-10	6.190	6.380	6.470	6.120	0.190	3.069%	19.23万	0.00亿	0.000%
2026-07-09	6.230	6.190	6.290	6.100	-0.070	-1.118%	15.51万	0.00亿	0.000%
2026-07-08	6.280	6.260	6.410	6.220	-0.040	-0.635%	13.84万	0.00亿	0.000%
2026-07-07	6.530	6.300	6.560	6.290	-0.230	-3.522%	12.63万	0.00亿	0.000%
2026-07-06	6.590	6.530	6.680	6.490	-0.020	-0.305%	15.70万	0.00亿	0.000%
2026-07-03	6.540	6.550	6.670	6.480	0.020	0.306%	15.64万	0.00亿	0.000%
2026-07-02	6.470	6.530	6.800	6.450	0.100	1.555%	24.12万	0.00亿	0.000%
2026-07-01	6.270	6.430	6.530	6.270	0.160	2.552%	21.06万	0.00亿	0.000%
2026-06-30	6.340	6.270	6.400	6.230	-0.080	-1.260%	14.68万	0.00亿	0.000%
2026-06-29	6.360	6.350	6.420	6.240	-0.070	-1.090%	15.71万	0.00亿	0.000%
2026-06-26	6.540	6.420	6.540	6.360	-0.120	-1.835%	16.54万	0.00亿	0.000%
2026-06-25	6.590	6.540	6.680	6.530	-0.060	-0.909%	12.41万	0.00亿	0.000%
2026-06-24	6.770	6.600	6.780	6.550	-0.150	-2.222%	15.31万	0.00亿	0.000%
2026-06-23	6.700	6.750	6.920	6.650	0.020	0.297%	16.31万	0.00亿	0.000%
2026-06-22	6.760	6.730	6.760	6.510	-0.040	-0.591%	20.32万	0.00亿	0.000%
2026-06-18	6.820	6.770	6.930	6.730	-0.090	-1.312%	16.66万	0.00亿	0.000%
2026-06-17	6.990	6.860	7.030	6.800	-0.170	-2.418%	17.21万	0.00亿	0.000%
2026-06-16	7.050	7.030	7.090	6.950	-0.050	-0.706%	15.54万	0.00亿	0.000%
2026-06-15	7.020	7.080	7.410	7.010	0.150	2.165%	28.33万	0.00亿	0.000%
2026-06-12	6.830	6.930	7.020	6.780	0.160	2.363%	18.59万	0.00亿	0.000%
2026-06-11	6.860	6.770	6.870	6.690	-0.110	-1.599%	15.70万	0.00亿	0.000%
2026-06-10	6.930	6.880	6.960	6.810	-0.080	-1.149%	13.85万	0.00亿	0.000%
2026-06-09	7.000	6.960	7.040	6.880	-0.010	-0.143%	13.89万	0.00亿	0.000%
2026-06-08	7.120	6.970	7.270	6.900	-0.250	-3.463%	21.75万	0.00亿	0.000%
2026-06-05	7.230	7.220	7.380	7.200	0.000	0.000%	15.53万	0.00亿	0.000%
2026-06-04	7.380	7.220	7.420	7.190	-0.200	-2.695%	17.78万	0.00亿	0.000%
2026-06-03	7.450	7.420	7.480	7.360	-0.020	-0.269%	14.19万	0.00亿	0.000%
2026-06-02	7.690	7.440	7.700	7.430	-0.240	-3.125%	17.10万	0.00亿	0.000%
2026-06-01	7.670	7.680	7.770	7.540	0.060	0.787%	19.12万	0.00亿	0.000%
2026-05-29	7.570	7.620	7.740	7.540	0.050	0.661%	21.08万	0.00亿	0.000%
2026-05-28	7.580	7.570	7.640	7.410	-0.020	-0.264%	18.10万	0.00亿	0.000%
2026-05-27	7.800	7.590	7.830	7.560	-0.230	-2.941%	17.93万	0.00亿	0.000%
2026-05-26	7.920	7.820	8.000	7.650	-0.150	-1.882%	18.92万	0.00亿	0.000%
2026-05-25	8.010	7.970	8.120	7.910	0.040	0.504%	17.05万	0.00亿	0.000%
2026-05-22	7.980	7.930	8.030	7.850	0.000	0.000%	18.28万	0.00亿	0.000%
2026-05-21	8.130	7.930	8.250	7.930	-0.180	-2.219%	23.10万	0.00亿	0.000%
2026-05-20	8.150	8.110	8.180	8.050	-0.090	-1.098%	15.54万	0.00亿	0.000%
2026-05-19	8.070	8.200	8.280	8.020	0.160	1.990%	22.65万	0.00亿	0.000%
2026-05-18	7.960	8.040	8.140	7.950	0.020	0.249%	19.66万	0.00亿	0.000%
2026-05-15	8.260	8.020	8.290	7.950	-0.230	-2.788%	27.43万	0.00亿	0.000%
2026-05-14	8.570	8.250	8.590	8.250	-0.320	-3.734%	27.62万	0.00亿	0.000%
2026-05-13	8.240	8.570	8.650	8.170	0.330	4.005%	38.88万	0.00亿	0.000%
2026-05-12	8.450	8.240	8.450	8.170	-0.220	-2.600%	25.37万	0.00亿	0.000%
2026-05-11	8.660	8.460	8.670	8.370	-0.190	-2.197%	27.08万	0.00亿	0.000%
2026-05-08	8.520	8.650	8.720	8.490	0.120	1.407%	25.22万	0.00亿	0.000%
2026-05-07	8.520	8.530	8.620	8.450	0.010	0.117%	16.12万	0.00亿	0.000%
2026-05-06	8.460	8.520	8.540	8.380	0.020	0.235%	19.90万	0.00亿	0.000%
2026-04-30	8.370	8.500	8.560	8.320	0.150	1.796%	18.12万	0.00亿	0.000%
2026-04-29	8.270	8.350	8.400	8.260	0.050	0.602%	15.87万	0.00亿	0.000%
2026-04-28	8.310	8.300	8.490	8.220	0.000	0.000%	21.62万	0.00亿	0.000%
2026-04-27	8.210	8.300	8.340	8.110	0.120	1.467%	13.38万	0.00亿	0.000%
2026-04-24	8.190	8.180	8.250	8.130	-0.040	-0.487%	11.24万	0.00亿	0.000%
2026-04-23	8.320	8.220	8.340	8.180	-0.100	-1.202%	12.50万	0.00亿	0.000%
2026-04-22	8.360	8.320	8.390	8.230	-0.080	-0.952%	13.19万	0.00亿	0.000%
2026-04-21	8.470	8.400	8.510	8.360	-0.090	-1.060%	10.95万	0.00亿	0.000%
2026-04-20	8.480	8.490	8.640	8.440	0.030	0.355%	15.02万	0.00亿	0.000%
2026-04-17	8.550	8.460	8.550	8.390	-0.090	-1.053%	12.57万	0.00亿	0.000%
2026-04-16	8.530	8.550	8.580	8.470	0.040	0.470%	11.72万	0.00亿	0.000%
2026-04-15	8.630	8.510	8.680	8.500	-0.090	-1.047%	15.96万	0.00亿	0.000%
2026-04-14	8.540	8.600	8.620	8.460	0.060	0.703%	14.82万	0.00亿	0.000%
2026-04-13	8.510	8.540	8.600	8.430	0.070	0.826%	15.44万	0.00亿	0.000%
2026-04-10	8.440	8.470	8.550	8.410	0.000	0.000%	14.01万	0.00亿	0.000%
2026-04-09	8.480	8.370	8.480	8.350	0.000	0.000%	13.57万	0.00亿	0.000%
2026-04-08	8.390	8.570	8.590	8.390	0.000	0.000%	19.04万	0.00亿	0.000%
2026-04-07	8.330	8.270	8.380	8.200	0.000	0.000%	13.03万	0.00亿	0.000%
2026-04-03	8.610	8.330	8.610	8.320	0.000	0.000%	12.23万	0.00亿	0.000%
2026-04-02	8.750	8.540	8.760	8.470	0.000	0.000%	17.23万	0.00亿	0.000%
2026-04-01	8.630	8.730	8.780	8.590	0.000	0.000%	27.13万	0.00亿	0.000%