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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 6.60 | 6.62 | 6.52 | 6.56 | -0.91% | 1.15 | 1.76% |
| 2026-04-20 | 6.53 | 6.64 | 6.51 | 6.62 | +1.22% | 1.41 | 2.14% |
| 2026-04-17 | 6.48 | 6.58 | 6.47 | 6.54 | -0.30% | 1.30 | 2.00% |
| 2026-04-16 | 6.44 | 6.56 | 6.40 | 6.56 | +2.02% | 1.30 | 1.99% |
| 2026-04-15 | 6.52 | 6.59 | 6.42 | 6.43 | -1.38% | 1.18 | 1.80% |
| 2026-04-14 | 6.51 | 6.56 | 6.40 | 6.52 | +0.15% | 1.45 | 2.24% |
| 2026-04-13 | 6.60 | 6.68 | 6.45 | 6.51 | +0.46% | 1.78 | 2.70% |
| 2026-04-10 | 6.48 | 6.57 | 6.46 | 6.48 | 0.00% | 1.46 | 2.22% |
| 2026-04-09 | 6.38 | 6.56 | 6.34 | 6.48 | +0.62% | 2.00 | 3.07% |
| 2026-04-08 | 6.31 | 6.45 | 6.28 | 6.44 | +4.21% | 1.52 | 2.37% |
| 2026-04-07 | 5.99 | 6.22 | 5.98 | 6.18 | +3.52% | 1.16 | 1.88% |
| 2026-04-03 | 6.13 | 6.16 | 5.97 | 5.97 | -2.61% | 0.90 | 1.49% |
| 2026-04-02 | 6.24 | 6.28 | 6.07 | 6.13 | -2.54% | 0.99 | 1.60% |
| 2026-04-01 | 6.33 | 6.36 | 6.24 | 6.29 | +1.45% | 1.19 | 1.89% |
| 2026-03-31 | 6.30 | 6.37 | 6.20 | 6.20 | -1.43% | 1.02 | 1.61% |
| 2026-03-30 | 6.20 | 6.31 | 6.16 | 6.29 | -0.32% | 0.90 | 1.43% |
| 2026-03-27 | 6.13 | 6.35 | 6.11 | 6.31 | +1.61% | 1.09 | 1.72% |
| 2026-03-26 | 6.33 | 6.42 | 6.17 | 6.21 | -2.66% | 1.22 | 1.93% |
| 2026-03-25 | 6.32 | 6.46 | 6.30 | 6.38 | +1.43% | 1.47 | 2.29% |
| 2026-03-24 | 6.20 | 6.29 | 6.03 | 6.29 | +4.49% | 1.74 | 2.80% |