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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 6.16 | 6.25 | 6.09 | 6.24 | +0.97% | 0.98 | 1.58% |
| 2025-12-16 | 6.31 | 6.33 | 6.15 | 6.18 | -2.22% | 0.98 | 1.58% |
| 2025-12-15 | 6.36 | 6.45 | 6.31 | 6.32 | -1.71% | 0.82 | 1.29% |
| 2025-12-12 | 6.31 | 6.48 | 6.29 | 6.43 | +2.23% | 1.29 | 2.01% |
| 2025-12-11 | 6.44 | 6.46 | 6.28 | 6.29 | -2.33% | 1.01 | 1.59% |
| 2025-12-10 | 6.48 | 6.51 | 6.37 | 6.44 | -0.77% | 0.87 | 1.35% |
| 2025-12-09 | 6.55 | 6.59 | 6.48 | 6.49 | -1.52% | 0.87 | 1.33% |
| 2025-12-08 | 6.57 | 6.62 | 6.55 | 6.59 | +0.15% | 1.15 | 1.74% |
| 2025-12-05 | 6.36 | 6.64 | 6.35 | 6.58 | +3.46% | 1.39 | 2.12% |
| 2025-12-04 | 6.46 | 6.49 | 6.36 | 6.36 | -2.00% | 1.08 | 1.67% |
| 2025-12-03 | 6.53 | 6.57 | 6.48 | 6.49 | -0.46% | 0.90 | 1.37% |
| 2025-12-02 | 6.64 | 6.64 | 6.51 | 6.52 | -2.54% | 1.22 | 1.85% |
| 2025-12-01 | 6.60 | 6.72 | 6.60 | 6.69 | +1.52% | 1.45 | 2.16% |
| 2025-11-28 | 6.54 | 6.60 | 6.48 | 6.59 | +1.54% | 0.90 | 1.36% |
| 2025-11-27 | 6.49 | 6.60 | 6.48 | 6.49 | 0.00% | 0.86 | 1.31% |
| 2025-11-26 | 6.56 | 6.59 | 6.48 | 6.49 | -0.92% | 1.00 | 1.52% |
| 2025-11-25 | 6.51 | 6.66 | 6.50 | 6.55 | +0.61% | 1.19 | 1.80% |
| 2025-11-24 | 6.42 | 6.54 | 6.36 | 6.51 | +1.72% | 1.14 | 1.75% |
| 2025-11-21 | 6.69 | 6.79 | 6.38 | 6.40 | -6.43% | 1.96 | 2.99% |
| 2025-11-20 | 6.86 | 7.01 | 6.82 | 6.84 | -1.01% | 1.54 | 2.22% |