三川智慧 sz.300066
5.98
-0.50%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 5.98 | 6.06 | 5.89 | 5.98 | -0.50% | 1.08 | 1.81% |
| 2026-05-21 | 6.12 | 6.21 | 6.00 | 6.01 | -2.12% | 1.26 | 2.07% |
| 2026-05-20 | 6.18 | 6.21 | 6.08 | 6.14 | -1.13% | 1.15 | 1.87% |
| 2026-05-19 | 6.14 | 6.21 | 6.12 | 6.21 | +0.49% | 1.25 | 2.03% |
| 2026-05-18 | 6.30 | 6.31 | 6.12 | 6.18 | -4.48% | 2.25 | 3.64% |
| 2026-05-15 | 6.39 | 6.70 | 6.39 | 6.47 | +2.86% | 4.27 | 6.55% |
| 2026-05-14 | 6.39 | 6.40 | 6.16 | 6.29 | -1.41% | 1.86 | 2.98% |
| 2026-05-13 | 6.31 | 6.41 | 6.29 | 6.38 | +0.63% | 1.45 | 2.29% |
| 2026-05-12 | 6.53 | 6.55 | 6.31 | 6.34 | -3.50% | 1.79 | 2.80% |
| 2026-05-11 | 6.39 | 6.58 | 6.38 | 6.57 | +3.46% | 2.48 | 3.82% |
| 2026-05-08 | 6.30 | 6.38 | 6.26 | 6.35 | +0.32% | 1.11 | 1.76% |
| 2026-05-07 | 6.36 | 6.38 | 6.28 | 6.33 | -0.32% | 1.18 | 1.87% |
| 2026-05-06 | 6.25 | 6.38 | 6.25 | 6.35 | +1.76% | 1.20 | 1.90% |
| 2026-04-30 | 6.28 | 6.30 | 6.18 | 6.24 | -0.32% | 0.99 | 1.60% |
| 2026-04-29 | 6.00 | 6.34 | 5.99 | 6.26 | +3.99% | 1.75 | 2.81% |
| 2026-04-28 | 6.22 | 6.22 | 6.00 | 6.02 | -3.53% | 1.33 | 2.19% |
| 2026-04-27 | 6.22 | 6.25 | 6.09 | 6.24 | -0.48% | 1.06 | 1.72% |
| 2026-04-24 | 6.28 | 6.33 | 6.20 | 6.27 | -0.63% | 0.92 | 1.47% |
| 2026-04-23 | 6.51 | 6.51 | 6.29 | 6.31 | -3.22% | 1.52 | 2.40% |
| 2026-04-22 | 6.52 | 6.55 | 6.43 | 6.52 | -0.61% | 1.05 | 1.63% |