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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 7.25 | 7.33 | 7.16 | 7.16 | -2.05% | 2.72 | 3.74% |
| 2026-02-12 | 7.33 | 7.42 | 7.22 | 7.31 | -0.41% | 3.98 | 5.40% |
| 2026-02-11 | 7.23 | 7.62 | 7.19 | 7.34 | +0.96% | 5.42 | 7.26% |
| 2026-02-10 | 7.16 | 7.33 | 7.10 | 7.27 | +1.11% | 4.32 | 5.95% |
| 2026-02-09 | 6.81 | 7.29 | 6.81 | 7.19 | +5.89% | 5.34 | 7.47% |
| 2026-02-06 | 6.66 | 6.89 | 6.52 | 6.79 | +0.30% | 2.65 | 3.92% |
| 2026-02-05 | 7.04 | 7.07 | 6.75 | 6.77 | -5.18% | 3.80 | 5.49% |
| 2026-02-04 | 7.15 | 7.27 | 7.02 | 7.14 | -1.11% | 3.93 | 5.48% |
| 2026-02-03 | 7.10 | 7.23 | 6.96 | 7.22 | +3.14% | 5.21 | 7.24% |
| 2026-02-02 | 7.10 | 7.27 | 6.96 | 7.00 | -3.85% | 4.57 | 6.40% |
| 2026-01-30 | 7.37 | 7.40 | 7.08 | 7.28 | -4.84% | 8.39 | 11.58% |
| 2026-01-29 | 6.97 | 8.16 | 6.97 | 7.65 | +11.35% | 13.69 | 18.24% |
| 2026-01-28 | 6.68 | 6.90 | 6.59 | 6.87 | +2.38% | 3.51 | 5.15% |
| 2026-01-27 | 6.69 | 6.78 | 6.54 | 6.71 | -0.45% | 1.46 | 2.18% |
| 2026-01-26 | 6.83 | 6.85 | 6.67 | 6.74 | -1.03% | 1.70 | 2.51% |
| 2026-01-23 | 6.75 | 6.82 | 6.70 | 6.81 | +0.89% | 1.89 | 2.77% |
| 2026-01-22 | 6.68 | 6.77 | 6.66 | 6.75 | +1.50% | 1.51 | 2.23% |
| 2026-01-21 | 6.59 | 6.69 | 6.55 | 6.65 | +0.45% | 1.04 | 1.56% |
| 2026-01-20 | 6.70 | 6.79 | 6.59 | 6.62 | -1.19% | 1.44 | 2.15% |
| 2026-01-19 | 6.67 | 6.74 | 6.65 | 6.70 | +0.45% | 1.32 | 1.95% |