海峡股份(002320)股票信息
| 股票代码 | 002320 |
| 股票名称 | 海峡股份 |
| 最新价/元 | 5.78 |
| 涨跌额/元 | 0.45 |
| 涨跌幅/% | 8.44 |
| 买入/元 | 5.77 |
| 卖出/元 | 5.78 |
| 昨收/元 | 5.33 |
| 今开/元 | 5.51 |
| 最高/元 | 5.82 |
| 最低/元 | 5.41 |
| 成交量/手 | 468040.30 |
| 成交额/万 | 26282.98 |
| 股净值/元 | 29.72 |
| 市净率 | 3.01 |
| 总市值/万 | 1288323.38 |
| 流通值/万 | 1288323.38 |
| 换手率/% | 2.10 |
| 入市日期 | 2009-12-16 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 06:16:07 |
海峡股份(002320)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 5.51 | 5.78 | 0.45 | 8.44 | 468040.30 | 26282.98 | 2.10 |
| 2024-09-27 | 5.23 | 5.33 | 0.15 | 2.90 | 294783.72 | 15564.67 | 1.32 |
| 2024-09-26 | 4.92 | 5.18 | 0.23 | 4.65 | 197093.33 | 9968.66 | 0.88 |
| 2024-09-25 | 4.97 | 4.95 | 0.01 | 0.20 | 219719.61 | 11010.95 | 0.99 |
| 2024-09-24 | 4.81 | 4.94 | 0.15 | 3.13 | 177571.48 | 8700.47 | 0.80 |
| 2024-09-23 | 4.82 | 4.79 | -0.03 | -0.62 | 63958.00 | 3069.24 | 0.29 |
| 2024-09-20 | 4.84 | 4.82 | -0.02 | -0.41 | 73906.95 | 3546.99 | 0.33 |
| 2024-09-19 | 4.75 | 4.84 | 0.11 | 2.33 | 112730.20 | 5437.45 | 0.51 |
| 2024-09-18 | 4.77 | 4.73 | -0.04 | -0.84 | 93014.75 | 4375.89 | 0.42 |
| 2024-09-13 | 4.84 | 4.77 | -0.05 | -1.04 | 98709.95 | 4733.01 | 0.44 |
| 2024-09-12 | 4.67 | 4.82 | 0.13 | 2.77 | 187332.98 | 9087.13 | 0.84 |
| 2024-09-11 | 4.71 | 4.69 | -0.06 | -1.26 | 83979.24 | 3939.38 | 0.38 |
| 2024-09-10 | 4.82 | 4.75 | -0.10 | -2.06 | 132639.50 | 6302.91 | 0.60 |
| 2024-09-09 | 4.80 | 4.85 | 0.06 | 1.25 | 99027.38 | 4773.61 | 0.44 |
| 2024-09-06 | 4.87 | 4.79 | -0.02 | -0.42 | 112339.62 | 5453.56 | 0.50 |
| 2024-09-05 | 4.75 | 4.81 | 0.08 | 1.69 | 70946.99 | 3386.65 | 0.32 |
| 2024-09-04 | 4.72 | 4.73 | -0.01 | -0.21 | 70867.00 | 3347.80 | 0.32 |
| 2024-09-03 | 4.71 | 4.74 | 0.02 | 0.42 | 70799.50 | 3363.40 | 0.32 |
| 2024-09-02 | 4.83 | 4.72 | -0.12 | -2.48 | 106293.50 | 5064.29 | 0.48 |
| 2024-08-30 | 4.79 | 4.84 | 0.04 | 0.83 | 132943.88 | 6454.87 | 0.60 |
| 2024-08-29 | 4.79 | 4.80 | -0.01 | -0.21 | 127578.50 | 6106.78 | 0.57 |
| 2024-08-28 | 4.98 | 4.81 | -0.21 | -4.18 | 202559.54 | 9773.91 | 0.91 |
| 2024-08-27 | 5.05 | 5.02 | -0.04 | -0.79 | 73918.69 | 3727.62 | 0.33 |
| 2024-08-26 | 4.94 | 5.06 | 0.13 | 2.64 | 100098.40 | 5029.54 | 0.45 |
| 2024-08-23 | 4.95 | 4.93 | -0.05 | -1.00 | 102447.03 | 5062.48 | 0.46 |
| 2024-08-22 | 5.03 | 4.98 | -0.05 | -0.99 | 75801.97 | 3792.27 | 0.34 |
| 2024-08-21 | 5.05 | 5.03 | -0.04 | -0.79 | 57030.71 | 2880.07 | 0.26 |
| 2024-08-20 | 5.20 | 5.07 | -0.11 | -2.12 | 96858.63 | 4928.86 | 0.43 |
| 2024-08-19 | 5.10 | 5.18 | 0.07 | 1.37 | 77877.99 | 4022.03 | 0.35 |
| 2024-08-16 | 5.15 | 5.11 | -0.03 | -0.58 | 48522.45 | 2490.66 | 0.22 |
| 2024-08-15 | 5.09 | 5.14 | 0.05 | 0.98 | 73489.28 | 3770.08 | 0.33 |
| 2024-08-14 | 5.16 | 5.09 | -0.08 | -1.55 | 57199.50 | 2926.32 | 0.26 |
| 2024-08-13 | 5.15 | 5.17 | 0.01 | 0.19 | 58301.45 | 3003.18 | 0.26 |
| 2024-08-12 | 5.19 | 5.16 | -0.04 | -0.77 | 64945.90 | 3357.90 | 0.29 |
| 2024-08-09 | 5.25 | 5.20 | -0.05 | -0.95 | 78635.50 | 4117.77 | 0.35 |
| 2024-08-08 | 5.19 | 5.25 | 0.04 | 0.77 | 73707.51 | 3860.63 | 0.33 |
| 2024-08-07 | 5.20 | 5.21 | -0.01 | -0.19 | 91090.50 | 4754.69 | 0.41 |
| 2024-08-06 | 5.21 | 5.22 | 0.04 | 0.77 | 92053.00 | 4794.80 | 0.41 |
| 2024-08-05 | 5.28 | 5.18 | -0.06 | -1.15 | 112013.86 | 5868.22 | 0.50 |
| 2024-08-02 | 5.23 | 5.24 | -0.03 | -0.57 | 98588.37 | 5196.83 | 0.44 |
| 2024-08-01 | 5.29 | 5.27 | -0.06 | -1.13 | 156644.16 | 8235.67 | 0.70 |
| 2024-07-31 | 5.12 | 5.33 | 0.28 | 5.55 | 255440.84 | 13394.02 | 1.15 |
| 2024-07-30 | 5.03 | 5.05 | 0.02 | 0.40 | 74963.85 | 3763.66 | 0.34 |
| 2024-07-29 | 5.01 | 5.03 | 0.03 | 0.60 | 79435.29 | 3976.36 | 0.36 |
| 2024-07-26 | 4.97 | 5.00 | 0.03 | 0.60 | 76053.58 | 3791.58 | 0.34 |
| 2024-07-25 | 4.88 | 4.97 | 0.05 | 1.02 | 70657.63 | 3496.58 | 0.32 |
| 2024-07-24 | 4.99 | 4.92 | -0.06 | -1.21 | 104520.60 | 5179.39 | 0.47 |
| 2024-07-23 | 5.05 | 4.98 | -0.08 | -1.58 | 101765.60 | 5139.61 | 0.46 |
| 2024-07-22 | 5.08 | 5.06 | -0.02 | -0.39 | 70991.00 | 3591.99 | 0.32 |
| 2024-07-19 | 5.06 | 5.08 | 0.00 | 0.00 | 102244.44 | 5185.99 | 0.46 |
| 2024-07-18 | 5.00 | 5.08 | 0.05 | 0.99 | 104946.62 | 5292.07 | 0.47 |
| 2024-07-17 | 5.01 | 5.03 | 0.04 | 0.80 | 120451.23 | 6046.26 | 0.54 |
| 2024-07-16 | 5.03 | 4.99 | -0.03 | -0.60 | 87616.74 | 4366.12 | 0.39 |
| 2024-07-15 | 5.03 | 5.02 | -0.01 | -0.20 | 89331.00 | 4482.81 | 0.40 |
| 2024-07-12 | 5.05 | 5.03 | -0.01 | -0.20 | 90901.85 | 4574.33 | 0.41 |
| 2024-07-11 | 4.96 | 5.04 | 0.15 | 3.07 | 124256.52 | 6242.68 | 0.56 |
| 2024-07-10 | 5.02 | 4.89 | -0.11 | -2.20 | 151243.47 | 7486.97 | 0.68 |
| 2024-07-09 | 4.99 | 5.00 | 0.01 | 0.20 | 177387.25 | 8780.20 | 0.80 |
| 2024-07-08 | 5.12 | 4.99 | -0.15 | -2.92 | 131449.20 | 6597.82 | 0.59 |
| 2024-07-05 | 5.15 | 5.14 | -0.03 | -0.58 | 148319.20 | 7615.51 | 0.67 |
| 2024-07-04 | 5.25 | 5.17 | -0.07 | -1.34 | 102068.00 | 5298.73 | 0.46 |
| 2024-07-03 | 5.30 | 5.24 | -0.04 | -0.76 | 87229.35 | 4598.16 | 0.39 |
| 2024-07-02 | 5.26 | 5.28 | 0.03 | 0.57 | 137200.56 | 7263.43 | 0.62 |
| 2024-07-01 | 5.20 | 5.25 | 0.09 | 1.74 | 153240.66 | 7989.66 | 0.69 |
| 2024-06-28 | 5.20 | 5.16 | -0.02 | -0.39 | 171267.09 | 8912.50 | 0.77 |
| 2024-06-27 | 5.36 | 5.18 | -0.18 | -3.36 | 204769.02 | 10688.70 | 0.92 |
| 2024-06-26 | 5.33 | 5.36 | 0.03 | 0.56 | 165566.68 | 8819.70 | 0.74 |
| 2024-06-25 | 5.40 | 5.33 | -0.05 | -0.93 | 138577.45 | 7418.94 | 0.62 |
| 2024-06-24 | 5.59 | 5.38 | -0.22 | -3.93 | 228600.00 | 12379.25 | 1.03 |
| 2024-06-21 | 5.60 | 5.60 | -0.01 | -0.18 | 78875.25 | 4434.73 | 0.35 |
| 2024-06-20 | 5.67 | 5.61 | -0.07 | -1.23 | 69998.50 | 3951.58 | 0.31 |
| 2024-06-19 | 5.80 | 5.68 | -0.12 | -2.07 | 87558.84 | 5004.48 | 0.39 |
| 2024-06-18 | 5.70 | 5.80 | 0.07 | 1.22 | 112732.25 | 6523.09 | 0.51 |
| 2024-06-17 | 5.86 | 5.73 | -0.14 | -2.39 | 195286.57 | 11256.06 | 0.88 |
| 2024-06-14 | 5.94 | 5.87 | -0.04 | -0.68 | 133387.29 | 7834.86 | 0.60 |
| 2024-06-13 | 6.06 | 6.03 | -0.03 | -0.50 | 88944.54 | 5353.86 | 0.40 |
| 2024-06-12 | 6.12 | 6.06 | -0.09 | -1.46 | 117732.28 | 7171.43 | 0.53 |
| 2024-06-11 | 6.31 | 6.15 | -0.20 | -3.15 | 157256.90 | 9715.58 | 0.71 |
| 2024-06-07 | 6.22 | 6.35 | 0.18 | 2.92 | 120284.40 | 7548.33 | 0.54 |
| 2024-06-06 | 6.30 | 6.17 | -0.13 | -2.06 | 120644.37 | 7528.60 | 0.54 |
| 2024-06-05 | 6.28 | 6.30 | -0.01 | -0.16 | 91384.00 | 5784.27 | 0.41 |
| 2024-06-04 | 6.17 | 6.31 | 0.11 | 1.77 | 97827.32 | 6103.03 | 0.44 |
| 2024-06-03 | 6.25 | 6.20 | -0.04 | -0.64 | 105620.55 | 6551.54 | 0.47 |
| 2024-05-31 | 6.26 | 6.24 | 0.01 | 0.16 | 62352.93 | 3897.67 | 0.28 |
| 2024-05-30 | 6.22 | 6.23 | -0.01 | -0.16 | 65681.13 | 4106.85 | 0.29 |
| 2024-05-29 | 6.27 | 6.24 | -0.03 | -0.48 | 67639.50 | 4224.06 | 0.30 |
| 2024-05-28 | 6.29 | 6.27 | -0.03 | -0.48 | 107457.37 | 6773.31 | 0.48 |
| 2024-05-27 | 6.26 | 6.30 | 0.07 | 1.12 | 85915.96 | 5407.42 | 0.39 |
| 2024-05-24 | 6.22 | 6.23 | 0.01 | 0.16 | 95655.00 | 5983.79 | 0.43 |
| 2024-05-23 | 6.41 | 6.22 | -0.21 | -3.27 | 187345.00 | 11724.63 | 0.84 |
| 2024-05-22 | 6.51 | 6.43 | -0.08 | -1.23 | 75992.89 | 4918.86 | 0.34 |
| 2024-05-21 | 6.58 | 6.51 | -0.07 | -1.06 | 79670.25 | 5197.10 | 0.36 |
| 2024-05-20 | 6.51 | 6.58 | 0.07 | 1.08 | 115713.42 | 7604.99 | 0.52 |
| 2024-05-17 | 6.45 | 6.51 | 0.06 | 0.93 | 105370.00 | 6840.54 | 0.47 |
| 2024-05-16 | 6.56 | 6.45 | -0.14 | -2.12 | 148374.50 | 9640.40 | 0.67 |
| 2024-05-15 | 6.59 | 6.59 | 0.00 | 0.00 | 162152.41 | 10739.32 | 0.73 |
| 2024-05-14 | 6.59 | 6.59 | 0.00 | 0.00 | 110865.41 | 7308.58 | 0.50 |
| 2024-05-13 | 6.51 | 6.59 | 0.05 | 0.77 | 212365.20 | 13939.25 | 0.95 |
| 2024-05-10 | 6.52 | 6.54 | 0.02 | 0.31 | 138241.76 | 9016.51 | 0.62 |
| 2024-05-09 | 6.39 | 6.52 | 0.13 | 2.03 | 133072.63 | 8650.05 | 0.60 |
日K线
周K线
月K线
