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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 4.16 | 4.27 | 4.16 | 4.26 | +2.16% | 0.80 | 1.89% |
| 2025-06-23 | 4.07 | 4.17 | 4.07 | 4.17 | +1.71% | 0.58 | 1.39% |
| 2025-06-20 | 4.14 | 4.19 | 4.10 | 4.10 | -1.44% | 0.62 | 1.49% |
| 2025-06-19 | 4.25 | 4.26 | 4.11 | 4.16 | -2.12% | 0.98 | 2.35% |
| 2025-06-18 | 4.30 | 4.32 | 4.22 | 4.25 | -1.85% | 0.97 | 2.26% |
| 2025-06-17 | 4.40 | 4.42 | 4.30 | 4.33 | -1.14% | 1.28 | 2.93% |
| 2025-06-16 | 4.39 | 4.44 | 4.32 | 4.38 | -0.91% | 1.74 | 3.95% |
| 2025-06-13 | 4.46 | 4.68 | 4.40 | 4.42 | -1.34% | 3.01 | 6.62% |
| 2025-06-12 | 4.46 | 4.53 | 4.38 | 4.48 | +0.67% | 2.60 | 5.81% |
| 2025-06-11 | 4.21 | 4.57 | 4.21 | 4.45 | +5.20% | 3.97 | 8.94% |
| 2025-06-10 | 4.28 | 4.32 | 4.18 | 4.23 | -1.17% | 1.52 | 3.57% |
| 2025-06-09 | 4.18 | 4.30 | 4.17 | 4.28 | +3.13% | 1.23 | 2.88% |
| 2025-06-06 | 4.16 | 4.18 | 4.12 | 4.15 | 0.00% | 0.40 | 0.97% |
| 2025-06-05 | 4.09 | 4.19 | 4.07 | 4.15 | +1.21% | 0.87 | 2.06% |
| 2025-06-04 | 4.02 | 4.12 | 4.01 | 4.10 | +2.23% | 0.58 | 1.40% |
| 2025-06-03 | 4.00 | 4.08 | 3.98 | 4.01 | -0.25% | 0.42 | 1.02% |
| 2025-05-30 | 4.11 | 4.12 | 4.01 | 4.02 | -2.41% | 0.58 | 1.42% |
| 2025-05-29 | 4.03 | 4.13 | 4.02 | 4.12 | +1.97% | 0.53 | 1.27% |
| 2025-05-28 | 4.05 | 4.07 | 4.00 | 4.04 | 0.00% | 0.40 | 0.97% |
| 2025-05-27 | 4.02 | 4.05 | 3.98 | 4.04 | 0.00% | 0.42 | 1.02% |