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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 7.17 | 7.34 | 7.02 | 7.08 | -1.26% | 9.52 | 13.24% |
| 2025-08-18 | 6.90 | 7.27 | 6.71 | 7.17 | +4.67% | 10.73 | 15.12% |
| 2025-08-15 | 6.61 | 7.06 | 6.60 | 6.85 | +3.63% | 7.99 | 11.53% |
| 2025-08-14 | 6.83 | 6.88 | 6.61 | 6.61 | -4.48% | 6.74 | 9.97% |
| 2025-08-13 | 6.89 | 7.02 | 6.80 | 6.92 | -1.14% | 7.39 | 10.65% |
| 2025-08-12 | 7.22 | 7.27 | 6.83 | 7.00 | -3.18% | 9.58 | 13.65% |
| 2025-08-11 | 7.60 | 7.86 | 7.13 | 7.23 | +1.97% | 15.65 | 21.22% |
| 2025-08-08 | 6.39 | 7.57 | 6.39 | 7.09 | +8.74% | 17.97 | 25.59% |
| 2025-08-07 | 5.91 | 6.94 | 5.75 | 6.52 | +9.76% | 12.46 | 19.65% |
| 2025-08-06 | 5.84 | 6.06 | 5.81 | 5.94 | +1.54% | 4.37 | 7.34% |
| 2025-08-05 | 5.91 | 5.94 | 5.82 | 5.85 | -0.85% | 2.32 | 3.93% |
| 2025-08-04 | 5.80 | 5.90 | 5.72 | 5.90 | +1.20% | 2.31 | 3.94% |
| 2025-08-01 | 5.95 | 5.97 | 5.79 | 5.83 | -2.35% | 2.79 | 4.74% |
| 2025-07-31 | 6.09 | 6.16 | 5.89 | 5.97 | -1.97% | 4.04 | 6.69% |
| 2025-07-30 | 6.37 | 6.41 | 6.02 | 6.09 | -4.55% | 6.45 | 10.38% |
| 2025-07-29 | 6.42 | 6.51 | 6.26 | 6.38 | -2.15% | 6.15 | 9.62% |
| 2025-07-28 | 6.36 | 6.62 | 6.33 | 6.52 | +2.84% | 8.89 | 13.61% |
| 2025-07-25 | 6.51 | 6.55 | 6.25 | 6.34 | -4.37% | 8.28 | 12.93% |
| 2025-07-24 | 6.06 | 6.79 | 6.02 | 6.63 | +6.25% | 12.40 | 19.12% |
| 2025-07-23 | 6.16 | 6.36 | 5.94 | 6.24 | -1.11% | 7.38 | 11.85% |