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 | 8.18 |
| 涨跌额/元 | 0.03 |
| 涨跌幅/% | 0.37 |
| 买入/元 | 8.18 |
| 卖出/元 | 8.19 |
| 昨收/元 | 8.15 |
| 今开/元 | 8.96 |
| 最高/元 | 8.97 |
| 最低/元 | 8.08 |
| 成交量/手 | 2242927.47 |
| 成交额/万 | 190089.89 |
| 股净值/元 | 71.01 |
| 市净率 | 4.13 |
| 总市值/万 | 1823267.35 |
| 流通值/万 | 1823267.35 |
| 换手率/% | 10.06 |
| 入市日期 | 2009-12-16 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-25 16:16:07 |
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/% |
|---|---|---|---|---|---|---|---|
| 2025-07-25 | 8.96 | 8.18 | 0.03 | 0.37 | 2242927.47 | 190089.89 | 10.06 |
| 2025-07-24 | 7.61 | 8.15 | 0.74 | 9.99 | 1029374.09 | 81393.84 | 4.62 |
| 2025-07-23 | 8.11 | 7.41 | -0.77 | -9.41 | 1690020.84 | 130989.23 | 7.58 |
| 2025-07-22 | 7.60 | 8.18 | 0.62 | 8.20 | 1811568.70 | 139864.44 | 8.13 |
| 2025-07-21 | 7.20 | 7.56 | 0.41 | 5.73 | 1602377.40 | 122730.61 | 7.19 |
| 2025-07-18 | 6.95 | 7.15 | 0.18 | 2.58 | 468977.88 | 32953.54 | 2.10 |
| 2025-07-17 | 6.65 | 6.97 | 0.33 | 4.97 | 550555.35 | 37756.69 | 2.47 |
| 2025-07-16 | 6.54 | 6.64 | 0.08 | 1.22 | 266258.85 | 17778.01 | 1.19 |
| 2025-07-15 | 6.59 | 6.56 | -0.04 | -0.61 | 150420.01 | 9825.99 | 0.67 |
| 2025-07-14 | 6.55 | 6.60 | 0.05 | 0.76 | 190347.42 | 12578.60 | 0.85 |
| 2025-07-11 | 6.62 | 6.55 | -0.06 | -0.91 | 218297.48 | 14298.97 | 0.98 |
| 2025-07-10 | 6.59 | 6.61 | 0.02 | 0.30 | 126534.56 | 8360.06 | 0.57 |
| 2025-07-09 | 6.64 | 6.59 | -0.06 | -0.90 | 262993.50 | 17489.98 | 1.18 |
| 2025-07-08 | 6.48 | 6.65 | 0.17 | 2.62 | 353837.55 | 23329.29 | 1.59 |
| 2025-07-07 | 6.49 | 6.48 | -0.07 | -1.07 | 127250.36 | 8255.36 | 0.57 |
| 2025-07-04 | 6.43 | 6.55 | 0.10 | 1.55 | 291489.46 | 19009.73 | 1.31 |
| 2025-07-03 | 6.46 | 6.45 | -0.03 | -0.46 | 249103.34 | 16190.01 | 1.12 |
| 2025-07-02 | 6.61 | 6.48 | -0.02 | -0.31 | 205269.37 | 13351.16 | 0.92 |
| 2025-07-01 | 6.53 | 6.50 | -0.04 | -0.61 | 219553.77 | 14236.47 | 0.99 |
| 2025-06-30 | 6.33 | 6.54 | 0.22 | 3.48 | 288335.17 | 18696.65 | 1.29 |
| 2025-06-27 | 6.41 | 6.32 | -0.12 | -1.86 | 239730.59 | 15304.59 | 1.08 |
| 2025-06-26 | 6.28 | 6.44 | 0.12 | 1.90 | 359917.04 | 22942.19 | 1.61 |
| 2025-06-25 | 6.25 | 6.32 | 0.09 | 1.45 | 319130.51 | 20003.90 | 1.43 |
| 2025-06-24 | 6.13 | 6.23 | -0.01 | -0.16 | 295353.46 | 18311.95 | 1.33 |
| 2025-06-23 | 6.23 | 6.24 | 0.09 | 1.46 | 339373.38 | 21017.79 | 1.52 |
| 2025-06-20 | 5.98 | 6.15 | 0.17 | 2.84 | 440464.27 | 27344.34 | 1.98 |
| 2025-06-19 | 6.12 | 5.98 | -0.16 | -2.61 | 208677.74 | 12591.59 | 0.94 |
| 2025-06-18 | 6.03 | 6.14 | 0.11 | 1.82 | 349951.87 | 21543.51 | 1.57 |
| 2025-06-17 | 5.96 | 6.03 | 0.07 | 1.17 | 107153.09 | 6420.12 | 0.48 |
| 2025-06-16 | 5.99 | 5.96 | -0.05 | -0.83 | 103660.75 | 6177.80 | 0.47 |
| 2025-06-13 | 6.02 | 6.01 | -0.02 | -0.33 | 148414.64 | 8947.48 | 0.67 |
| 2025-06-12 | 6.05 | 6.03 | -0.04 | -0.66 | 104346.27 | 6288.87 | 0.47 |
| 2025-06-11 | 6.10 | 6.07 | -0.04 | -0.66 | 162097.48 | 9890.03 | 0.73 |
| 2025-06-10 | 6.06 | 6.11 | 0.05 | 0.83 | 219099.80 | 13307.63 | 0.98 |
| 2025-06-09 | 6.01 | 6.06 | 0.01 | 0.17 | 167995.74 | 10109.67 | 0.75 |
| 2025-06-06 | 5.94 | 6.05 | 0.13 | 2.20 | 331667.64 | 20154.16 | 1.49 |
| 2025-06-05 | 5.98 | 5.92 | -0.06 | -1.00 | 98205.99 | 5828.84 | 0.44 |
| 2025-06-04 | 5.89 | 5.98 | 0.09 | 1.53 | 112724.39 | 6709.32 | 0.51 |
| 2025-06-03 | 5.88 | 5.89 | -0.02 | -0.34 | 79349.69 | 4665.14 | 0.36 |
| 2025-05-30 | 5.91 | 5.91 | 0.00 | 0.00 | 95127.61 | 5615.72 | 0.43 |
| 2025-05-29 | 5.88 | 5.91 | 0.04 | 0.68 | 86115.48 | 5084.73 | 0.39 |
| 2025-05-28 | 5.94 | 5.87 | -0.05 | -0.85 | 72076.54 | 4245.55 | 0.32 |
| 2025-05-27 | 5.90 | 5.92 | 0.02 | 0.34 | 93831.11 | 5526.74 | 0.42 |
| 2025-05-26 | 5.87 | 5.90 | 0.03 | 0.51 | 68003.38 | 4010.28 | 0.31 |
| 2025-05-23 | 5.97 | 5.87 | -0.09 | -1.51 | 121624.87 | 7202.47 | 0.55 |
| 2025-05-22 | 6.02 | 5.96 | -0.09 | -1.49 | 133618.54 | 7981.11 | 0.60 |
| 2025-05-21 | 6.03 | 6.05 | -0.01 | -0.17 | 91706.01 | 5540.25 | 0.41 |
| 2025-05-20 | 6.11 | 6.06 | -0.06 | -0.98 | 166586.61 | 10057.38 | 0.75 |
| 2025-05-19 | 6.01 | 6.12 | 0.09 | 1.49 | 159372.56 | 9730.34 | 0.72 |
| 2025-05-16 | 6.03 | 6.03 | -0.04 | -0.66 | 132311.01 | 7979.04 | 0.59 |
| 2025-05-15 | 6.14 | 6.07 | -0.06 | -0.98 | 224518.30 | 13762.44 | 1.01 |
| 2025-05-14 | 6.01 | 6.13 | 0.12 | 2.00 | 317343.38 | 19315.70 | 1.42 |
| 2025-05-13 | 6.02 | 6.01 | 0.05 | 0.84 | 174220.07 | 10456.90 | 0.78 |
| 2025-05-12 | 5.97 | 5.96 | 0.02 | 0.34 | 106568.46 | 6344.36 | 0.48 |
| 2025-05-09 | 6.02 | 5.94 | -0.07 | -1.17 | 129614.54 | 7696.53 | 0.58 |
| 2025-05-08 | 6.00 | 6.01 | 0.01 | 0.17 | 143337.19 | 8593.06 | 0.64 |
| 2025-05-07 | 6.08 | 6.00 | -0.02 | -0.33 | 173491.33 | 10425.95 | 0.78 |
| 2025-05-06 | 5.95 | 6.02 | 0.11 | 1.86 | 158974.52 | 9517.53 | 0.71 |
| 2025-04-30 | 5.94 | 5.91 | -0.01 | -0.17 | 181274.18 | 10802.00 | 0.81 |
| 2025-04-29 | 5.85 | 5.92 | 0.04 | 0.68 | 115303.30 | 6833.15 | 0.52 |
| 2025-04-28 | 6.04 | 5.92 | -0.04 | -0.67 | 163267.33 | 9737.11 | 0.73 |
| 2025-04-25 | 5.90 | 5.96 | 0.06 | 1.02 | 105162.88 | 6255.57 | 0.47 |
| 2025-04-24 | 5.98 | 5.90 | -0.09 | -1.50 | 129350.00 | 7671.62 | 0.58 |
| 2025-04-23 | 6.03 | 5.99 | -0.08 | -1.32 | 183520.42 | 11033.82 | 0.82 |
| 2025-04-22 | 6.06 | 6.07 | 0.09 | 1.51 | 223131.94 | 13544.75 | 1.00 |
| 2025-04-21 | 5.90 | 5.98 | 0.05 | 0.84 | 134856.92 | 8041.30 | 0.61 |
| 2025-04-18 | 5.98 | 5.93 | -0.05 | -0.84 | 138634.00 | 8221.42 | 0.62 |
| 2025-04-17 | 5.99 | 5.98 | -0.07 | -1.16 | 193978.37 | 11646.68 | 0.87 |
| 2025-04-16 | 6.15 | 6.05 | -0.13 | -2.10 | 323742.99 | 19598.72 | 1.45 |
| 2025-04-15 | 6.42 | 6.18 | -0.34 | -5.22 | 483757.85 | 30217.65 | 2.17 |
| 2025-04-14 | 6.46 | 6.52 | 0.05 | 0.77 | 835826.44 | 54544.83 | 3.75 |
| 2025-04-11 | 6.23 | 6.47 | 0.20 | 3.19 | 503357.41 | 32367.09 | 2.26 |
| 2025-04-10 | 6.21 | 6.27 | 0.08 | 1.29 | 506332.52 | 31972.33 | 2.27 |
| 2025-04-09 | 5.69 | 6.19 | 0.42 | 7.28 | 526055.72 | 31190.23 | 2.36 |
| 2025-04-08 | 5.68 | 5.77 | 0.19 | 3.41 | 324718.59 | 18404.59 | 1.46 |
| 2025-04-07 | 5.93 | 5.58 | -0.62 | -10.00 | 348905.23 | 20078.01 | 1.57 |
| 2025-04-03 | 6.05 | 6.20 | 0.09 | 1.47 | 237779.11 | 14633.95 | 1.07 |
| 2025-04-02 | 6.04 | 6.11 | 0.07 | 1.16 | 198013.02 | 12025.27 | 0.89 |
| 2025-04-01 | 6.08 | 6.04 | 0.01 | 0.17 | 192100.48 | 11640.67 | 0.86 |
| 2025-03-31 | 6.11 | 6.03 | -0.08 | -1.31 | 276986.93 | 16814.87 | 1.24 |
| 2025-03-28 | 6.26 | 6.11 | -0.16 | -2.55 | 307102.64 | 18913.80 | 1.38 |
| 2025-03-27 | 6.42 | 6.27 | -0.19 | -2.94 | 366644.51 | 23223.43 | 1.64 |
| 2025-03-26 | 6.41 | 6.46 | 0.05 | 0.78 | 290607.13 | 18821.88 | 1.30 |
| 2025-03-25 | 6.60 | 6.41 | -0.38 | -5.60 | 618029.38 | 40034.38 | 2.77 |
| 2025-03-24 | 7.40 | 6.79 | -0.20 | -2.86 | 1341454.01 | 94504.02 | 6.02 |
| 2025-03-21 | 7.02 | 6.99 | -0.03 | -0.43 | 450015.21 | 31816.67 | 2.02 |
| 2025-03-20 | 6.88 | 7.02 | 0.14 | 2.04 | 292203.18 | 20449.45 | 1.31 |
| 2025-03-19 | 6.90 | 6.88 | -0.04 | -0.58 | 222345.21 | 15217.41 | 1.00 |
| 2025-03-18 | 6.75 | 6.92 | 0.19 | 2.82 | 346800.21 | 23846.29 | 1.56 |
| 2025-03-17 | 6.69 | 6.73 | 0.09 | 1.36 | 260719.15 | 17594.70 | 1.17 |
| 2025-03-14 | 6.48 | 6.64 | 0.14 | 2.15 | 185284.50 | 12221.08 | 0.83 |
| 2025-03-13 | 6.58 | 6.50 | -0.09 | -1.37 | 157464.38 | 10207.34 | 0.71 |
| 2025-03-12 | 6.62 | 6.59 | -0.03 | -0.45 | 166478.32 | 11005.01 | 0.75 |
| 2025-03-11 | 6.50 | 6.62 | 0.06 | 0.92 | 183812.02 | 12102.41 | 0.82 |
| 2025-03-10 | 6.49 | 6.56 | 0.08 | 1.24 | 174553.81 | 11413.86 | 0.78 |
| 2025-03-07 | 6.61 | 6.48 | -0.16 | -2.41 | 200180.50 | 13017.27 | 0.90 |
| 2025-03-06 | 6.56 | 6.64 | 0.08 | 1.22 | 246686.17 | 16220.85 | 1.11 |
| 2025-03-05 | 6.47 | 6.56 | 0.09 | 1.39 | 150705.37 | 9751.28 | 0.68 |
| 2025-03-04 | 6.36 | 6.47 | 0.11 | 1.73 | 169443.43 | 10897.79 | 0.76 |
| 2025-03-03 | 6.48 | 6.36 | -0.14 | -2.15 | 238825.03 | 15413.10 | 1.07 |
日K线
周K线
月K线
