海峡创新（300300）历史行情

以下为海峡创新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
2026-10-09	10.410	10.800	11.000	9.900	0.350	3.349%	130.14万	0.00亿	0.000%
2026-10-08	10.910	10.450	11.330	10.360	-0.680	-6.110%	125.55万	0.00亿	0.000%
2026-10-07	10.990	11.130	11.410	10.650	0.400	3.728%	15,343.41万	17.00亿	23.010%
2026-10-06	10.990	11.130	11.410	10.650	0.400	3.728%	15,343.41万	17.00亿	23.010%
2026-10-05	10.990	11.130	11.410	10.650	0.400	3.728%	15,343.41万	17.00亿	23.010%
2026-10-02	10.990	11.130	11.410	10.650	0.400	3.728%	15,343.41万	17.00亿	23.010%
2026-10-01	10.990	11.130	11.410	10.650	0.400	3.728%	15,343.41万	17.00亿	23.010%
2026-09-30	10.990	11.130	11.410	10.650	0.400	3.728%	153.43万	0.00亿	0.000%
2026-09-29	10.640	10.730	11.180	10.640	-0.350	-3.159%	158.37万	0.00亿	0.000%
2026-09-28	10.400	11.080	11.800	10.330	0.270	2.498%	236.88万	0.00亿	0.000%
2026-09-27	8.900	10.810	10.810	8.830	1.800	19.978%	16,174.25万	16.04亿	24.256%
2026-09-24	8.900	10.810	10.810	8.830	1.800	19.978%	161.74万	0.00亿	0.000%
2026-09-23	9.290	9.010	9.530	8.920	-0.440	-4.656%	88.03万	0.00亿	0.000%
2026-09-22	9.310	9.450	9.650	9.220	0.160	1.722%	108.94万	0.00亿	0.000%
2026-09-21	9.620	9.290	9.690	9.180	-0.160	-1.693%	107.66万	0.00亿	0.000%
2026-09-18	8.810	9.450	9.790	8.730	0.650	7.386%	141.07万	0.00亿	0.000%
2026-09-17	9.210	8.800	9.290	8.680	-0.630	-6.681%	116.09万	0.00亿	0.000%
2026-09-16	8.560	9.430	9.660	8.560	0.920	10.811%	151.83万	0.00亿	0.000%
2026-09-15	8.580	8.510	9.000	8.330	-0.280	-3.185%	95.45万	0.00亿	0.000%
2026-09-14	8.580	8.790	9.060	8.230	0.230	2.687%	103.47万	0.00亿	0.000%
2026-09-11	8.990	8.560	9.090	8.500	-0.520	-5.727%	96.54万	0.00亿	0.000%
2026-09-10	9.170	9.080	9.430	8.600	0.060	0.665%	126.08万	0.00亿	0.000%
2026-09-09	8.850	9.020	9.500	8.530	0.180	2.036%	145.03万	0.00亿	0.000%
2026-09-08	8.820	8.840	9.220	8.750	0.040	0.455%	107.82万	0.00亿	0.000%
2026-09-07	9.040	8.800	9.390	8.750	-0.330	-3.614%	132.91万	0.00亿	0.000%
2026-09-04	7.890	9.130	9.350	7.850	1.260	16.010%	156.30万	0.00亿	0.000%
2026-09-03	8.030	7.870	8.050	7.750	-0.090	-1.131%	35.33万	0.00亿	0.000%
2026-09-02	7.790	7.960	8.140	7.680	0.060	0.759%	47.00万	0.00亿	0.000%
2026-09-01	7.660	7.900	8.150	7.610	0.300	3.947%	56.16万	0.00亿	0.000%
2026-08-31	7.710	7.600	7.750	7.470	-0.210	-2.689%	38.80万	0.00亿	0.000%
2026-08-28	7.970	7.810	8.010	7.600	0.010	0.128%	52.84万	0.00亿	0.000%
2026-08-27	7.320	7.800	7.910	7.250	0.420	5.691%	65.66万	0.00亿	0.000%
2026-08-26	7.540	7.380	7.620	7.330	-0.070	-0.940%	24.45万	0.00亿	0.000%
2026-08-25	7.120	7.450	7.530	7.080	0.240	3.329%	35.32万	0.00亿	0.000%
2026-08-24	7.440	7.210	7.440	7.100	-0.180	-2.436%	21.87万	0.00亿	0.000%
2026-08-21	7.430	7.390	7.440	7.240	-0.080	-1.071%	26.37万	0.00亿	0.000%
2026-08-20	7.670	7.470	7.680	7.400	-0.050	-0.665%	34.53万	0.00亿	0.000%
2026-08-19	7.930	7.520	8.090	7.510	-0.530	-6.584%	73.01万	0.00亿	0.000%
2026-08-18	8.090	8.050	8.840	8.050	-0.070	-0.862%	110.88万	0.00亿	0.000%
2026-08-17	8.080	8.120	8.140	7.890	0.120	1.500%	22.81万	0.00亿	0.000%
2026-08-14	8.070	8.000	8.160	7.860	-0.050	-0.621%	29.31万	0.00亿	0.000%
2026-08-13	8.370	8.050	8.530	8.050	-0.330	-3.938%	42.58万	0.00亿	0.000%
2026-08-12	8.160	8.380	8.480	8.150	0.210	2.570%	42.53万	0.00亿	0.000%
2026-08-11	8.100	8.170	8.340	8.010	-0.030	-0.366%	33.59万	0.00亿	0.000%
2026-08-10	8.010	8.200	8.270	7.920	0.220	2.757%	47.55万	0.00亿	0.000%
2026-08-07	8.090	7.980	8.100	7.780	-0.100	-1.238%	44.59万	0.00亿	0.000%
2026-08-06	8.040	8.080	8.130	7.910	0.010	0.124%	56.13万	0.00亿	0.000%
2026-08-05	8.060	8.070	8.260	7.900	0.090	1.128%	62.51万	0.00亿	0.000%
2026-08-04	7.770	7.980	8.130	7.740	0.140	1.786%	81.66万	0.00亿	0.000%
2026-08-03	7.400	7.840	7.890	7.360	0.480	6.522%	75.78万	0.00亿	0.000%
2026-07-31	7.020	7.360	7.460	7.010	0.310	4.397%	54.15万	0.00亿	0.000%
2026-07-30	7.200	7.050	7.400	6.980	-0.150	-2.083%	42.24万	0.00亿	0.000%
2026-07-29	7.030	7.200	7.290	6.930	0.140	1.983%	51.39万	0.00亿	0.000%
2026-07-28	7.050	7.060	7.260	7.000	-0.030	-0.423%	48.52万	0.00亿	0.000%
2026-07-27	6.420	7.090	7.140	6.420	0.310	4.572%	75.23万	0.00亿	0.000%
2026-07-24	6.950	6.780	7.590	6.770	-0.270	-3.830%	93.69万	0.00亿	0.000%
2026-07-23	6.610	7.050	7.110	6.610	0.330	4.911%	38.52万	0.00亿	0.000%
2026-07-22	6.670	6.720	6.770	6.500	0.030	0.448%	33.51万	0.00亿	0.000%
2026-07-21	6.440	6.690	6.700	6.000	0.240	3.721%	47.88万	0.00亿	0.000%
2026-07-20	6.650	6.450	6.920	6.350	-0.130	-1.976%	41.98万	0.00亿	0.000%
2026-07-17	6.940	6.580	7.070	6.470	-0.410	-5.866%	37.31万	0.00亿	0.000%
2026-07-16	6.870	6.990	7.140	6.810	0.050	0.720%	31.81万	0.00亿	0.000%
2026-07-15	6.860	6.940	7.140	6.790	0.050	0.726%	31.45万	0.00亿	0.000%
2026-07-14	6.770	6.890	6.900	6.570	0.140	2.074%	36.37万	0.00亿	0.000%
2026-07-13	7.210	6.750	7.300	6.740	-0.520	-7.153%	41.92万	0.00亿	0.000%
2026-07-10	6.910	7.270	7.550	6.850	0.310	4.454%	56.26万	0.00亿	0.000%
2026-07-09	6.920	6.960	7.100	6.720	0.070	1.016%	39.86万	0.00亿	0.000%
2026-07-08	7.170	6.890	7.200	6.890	-0.220	-3.094%	37.93万	0.00亿	0.000%
2026-07-07	7.310	7.110	7.410	7.080	-0.290	-3.919%	41.48万	0.00亿	0.000%
2026-07-06	7.890	7.400	8.060	7.400	-0.380	-4.884%	64.28万	0.00亿	0.000%
2026-07-03	8.510	7.780	8.580	7.710	-0.840	-9.745%	94.25万	0.00亿	0.000%
2026-07-02	8.180	8.620	9.340	8.120	0.370	4.485%	105.15万	0.00亿	0.000%
2026-07-01	7.880	8.250	8.500	7.880	0.440	5.634%	55.91万	0.00亿	0.000%
2026-06-30	7.680	7.810	7.920	7.640	0.090	1.166%	25.11万	0.00亿	0.000%
2026-06-29	7.750	7.720	7.860	7.530	-0.030	-0.387%	33.98万	0.00亿	0.000%
2026-06-26	8.000	7.750	8.100	7.720	-0.270	-3.367%	36.91万	0.00亿	0.000%
2026-06-25	8.160	8.020	8.690	8.010	-0.160	-1.956%	45.20万	0.00亿	0.000%
2026-06-24	8.490	8.180	8.600	8.040	-0.360	-4.215%	42.70万	0.00亿	0.000%
2026-06-23	8.340	8.540	8.950	8.340	0.080	0.946%	50.37万	0.00亿	0.000%
2026-06-22	8.420	8.460	8.490	8.100	0.090	1.075%	41.80万	0.00亿	0.000%
2026-06-18	8.690	8.370	8.730	8.350	-0.210	-2.448%	34.52万	0.00亿	0.000%
2026-06-17	8.860	8.580	8.900	8.560	-0.310	-3.487%	34.05万	0.00亿	0.000%
2026-06-16	8.920	8.890	9.000	8.670	-0.010	-0.112%	35.95万	0.00亿	0.000%
2026-06-15	8.840	8.900	9.080	8.770	0.080	0.907%	37.75万	0.00亿	0.000%
2026-06-12	8.670	8.820	8.990	8.540	0.320	3.765%	47.28万	0.00亿	0.000%
2026-06-11	8.680	8.500	8.760	8.420	-0.230	-2.635%	37.63万	0.00亿	0.000%
2026-06-10	8.800	8.730	9.260	8.620	-0.100	-1.133%	49.74万	0.00亿	0.000%
2026-06-09	9.010	8.830	9.060	8.690	-0.040	-0.451%	32.95万	0.00亿	0.000%
2026-06-08	9.080	8.870	9.380	8.710	-0.370	-4.004%	40.94万	0.00亿	0.000%
2026-06-05	9.270	9.240	9.430	9.060	0.080	0.873%	37.49万	0.00亿	0.000%
2026-06-04	9.390	9.160	9.500	9.060	-0.200	-2.137%	32.94万	0.00亿	0.000%
2026-06-03	9.580	9.360	9.750	9.280	-0.190	-1.990%	40.04万	0.00亿	0.000%
2026-06-02	9.710	9.550	9.730	9.100	-0.170	-1.749%	46.61万	0.00亿	0.000%
2026-06-01	9.670	9.720	9.890	9.510	0.220	2.316%	35.36万	0.00亿	0.000%
2026-05-29	9.900	9.500	9.900	9.450	-0.380	-3.846%	38.87万	0.00亿	0.000%
2026-05-28	9.750	9.880	9.940	9.660	0.230	2.383%	42.26万	0.00亿	0.000%
2026-05-27	9.960	9.650	10.030	9.510	-0.370	-3.693%	53.84万	0.00亿	0.000%
2026-05-26	10.400	10.020	10.630	9.850	-0.520	-4.934%	58.20万	0.00亿	0.000%
2026-05-25	11.070	10.540	11.080	10.440	-0.550	-4.959%	54.83万	0.00亿	0.000%
2026-05-22	11.290	11.090	11.350	11.010	-0.140	-1.247%	37.61万	0.00亿	0.000%
2026-05-21	11.840	11.230	11.930	11.190	-0.680	-5.709%	44.76万	0.00亿	0.000%
2026-05-20	11.870	11.910	12.040	11.530	0.010	0.084%	47.10万	0.00亿	0.000%
2026-05-19	11.800	11.900	11.990	11.650	0.050	0.422%	35.88万	0.00亿	0.000%
2026-05-18	12.130	11.850	12.340	11.850	-0.310	-2.549%	49.77万	0.00亿	0.000%
2026-05-15	12.550	12.160	12.790	12.030	-0.600	-4.702%	73.19万	0.00亿	0.000%
2026-05-14	13.800	12.760	14.080	12.700	-1.170	-8.399%	107.68万	0.00亿	0.000%
2026-05-13	13.300	13.930	14.140	13.100	0.500	3.723%	116.37万	0.00亿	0.000%
2026-05-12	13.310	13.430	13.750	13.120	-0.040	-0.297%	92.77万	0.00亿	0.000%
2026-05-11	13.300	13.470	13.710	13.000	0.230	1.737%	105.10万	0.00亿	0.000%
2026-05-08	13.000	13.240	13.340	12.950	0.110	0.838%	78.82万	0.00亿	0.000%
2026-05-07	12.780	13.130	13.290	12.650	0.390	3.061%	80.10万	0.00亿	0.000%
2026-05-06	12.430	12.740	12.900	12.430	0.190	1.514%	57.36万	0.00亿	0.000%
2026-04-30	12.500	12.550	12.650	12.390	0.140	1.128%	43.32万	0.00亿	0.000%
2026-04-29	12.330	12.410	12.700	12.300	-0.300	-2.360%	50.34万	0.00亿	0.000%
2026-04-28	12.300	12.710	13.000	12.070	0.090	0.713%	80.36万	0.00亿	0.000%
2026-04-27	12.200	12.620	12.770	11.950	0.220	1.774%	49.27万	0.00亿	0.000%
2026-04-24	12.380	12.400	12.780	12.360	0.070	0.568%	41.68万	0.00亿	0.000%
2026-04-23	12.730	12.330	12.820	12.300	-0.520	-4.047%	54.78万	0.00亿	0.000%
2026-04-22	12.680	12.850	13.000	12.650	0.050	0.391%	46.92万	0.00亿	0.000%
2026-04-21	13.000	12.800	13.010	12.760	-0.430	-3.250%	63.71万	0.00亿	0.000%
2026-04-20	13.120	13.230	13.610	13.050	0.490	3.846%	94.93万	0.00亿	0.000%
2026-04-17	12.900	12.740	13.180	12.720	-0.190	-1.469%	55.74万	0.00亿	0.000%
2026-04-16	12.880	12.930	12.990	12.700	-0.190	-1.448%	59.05万	0.00亿	0.000%
2026-04-15	12.870	13.120	13.340	12.640	0.120	0.923%	80.68万	0.00亿	0.000%
2026-04-14	13.000	13.000	13.220	12.810	-0.440	-3.274%	95.33万	0.00亿	0.000%
2026-04-13	13.750	13.440	14.340	13.400	0.000	0.000%	113.92万	0.00亿	0.000%
2026-04-10	13.560	13.300	14.100	13.050	0.000	0.000%	117.04万	0.00亿	0.000%
2026-04-09	14.000	13.500	14.100	13.480	0.000	0.000%	101.14万	0.00亿	0.000%
2026-04-08	13.730	14.220	14.400	13.730	0.000	0.000%	114.21万	0.00亿	0.000%
2026-04-07	13.680	13.930	14.360	13.600	0.000	0.000%	107.49万	0.00亿	0.000%
2026-04-03	13.980	13.670	14.270	13.460	0.000	0.000%	110.00万	0.00亿	0.000%
2026-04-02	14.060	14.250	14.680	14.060	0.000	0.000%	152.86万	0.00亿	0.000%
2026-04-01	14.410	13.830	14.640	13.610	0.000	0.000%	149.88万	0.00亿	0.000%