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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 6.58 | 6.80 | 6.26 | 6.31 | -7.07% | 12.68 | 19.59% |
| 2025-07-21 | 6.46 | 6.88 | 6.23 | 6.79 | +4.30% | 15.89 | 23.80% |
| 2025-07-18 | 6.31 | 6.84 | 6.12 | 6.51 | +3.33% | 17.20 | 26.47% |
| 2025-07-17 | 5.78 | 6.84 | 5.70 | 6.30 | +5.88% | 15.96 | 25.09% |
| 2025-07-16 | 6.31 | 6.40 | 5.92 | 5.95 | -7.18% | 12.99 | 21.30% |
| 2025-07-15 | 6.36 | 6.99 | 6.17 | 6.41 | +1.10% | 20.06 | 30.40% |
| 2025-07-14 | 5.91 | 6.59 | 5.80 | 6.34 | +15.27% | 20.21 | 32.50% |
| 2025-07-11 | 4.67 | 5.50 | 4.64 | 5.50 | +20.09% | 10.51 | 19.76% |
| 2025-07-10 | 4.43 | 4.60 | 4.42 | 4.58 | +3.85% | 2.96 | 6.50% |
| 2025-07-09 | 4.46 | 4.46 | 4.38 | 4.41 | -0.45% | 0.90 | 2.03% |
| 2025-07-08 | 4.36 | 4.46 | 4.35 | 4.43 | +1.61% | 1.02 | 2.31% |
| 2025-07-07 | 4.29 | 4.38 | 4.26 | 4.36 | +1.40% | 0.72 | 1.65% |
| 2025-07-04 | 4.38 | 4.38 | 4.29 | 4.30 | -1.38% | 0.75 | 1.73% |
| 2025-07-03 | 4.34 | 4.37 | 4.32 | 4.36 | +0.46% | 0.76 | 1.73% |
| 2025-07-02 | 4.36 | 4.40 | 4.30 | 4.34 | -0.46% | 0.98 | 2.24% |
| 2025-07-01 | 4.38 | 4.41 | 4.30 | 4.36 | -1.36% | 1.12 | 2.56% |
| 2025-06-30 | 4.26 | 4.45 | 4.25 | 4.42 | +3.76% | 1.76 | 4.02% |
| 2025-06-27 | 4.30 | 4.37 | 4.25 | 4.26 | +0.47% | 1.13 | 2.60% |
| 2025-06-26 | 4.27 | 4.30 | 4.22 | 4.24 | -1.17% | 0.70 | 1.62% |
| 2025-06-25 | 4.27 | 4.29 | 4.22 | 4.29 | +0.70% | 0.76 | 1.77% |