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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 6.76 | 6.83 | 6.65 | 6.76 | -1.46% | 2.34 | 3.44% |
| 2025-10-21 | 6.87 | 6.88 | 6.70 | 6.86 | +0.29% | 2.68 | 3.91% |
| 2025-10-20 | 6.87 | 6.96 | 6.74 | 6.84 | +0.29% | 3.10 | 4.51% |
| 2025-10-17 | 7.16 | 7.37 | 6.82 | 6.82 | -5.01% | 4.68 | 6.56% |
| 2025-10-16 | 7.46 | 7.47 | 7.17 | 7.18 | -6.39% | 6.05 | 8.28% |
| 2025-10-15 | 7.60 | 8.06 | 7.48 | 7.67 | +1.72% | 9.40 | 12.00% |
| 2025-10-14 | 7.86 | 7.97 | 7.50 | 7.54 | -5.51% | 9.46 | 12.23% |
| 2025-10-13 | 7.05 | 8.08 | 7.05 | 7.98 | +13.84% | 13.28 | 17.20% |
| 2025-10-10 | 7.06 | 7.22 | 6.94 | 7.01 | -3.04% | 5.70 | 8.03% |
| 2025-10-09 | 6.45 | 7.45 | 6.45 | 7.23 | +13.32% | 7.74 | 11.09% |
| 2025-09-30 | 6.35 | 6.47 | 6.34 | 6.38 | +0.79% | 1.41 | 2.19% |
| 2025-09-29 | 6.34 | 6.41 | 6.27 | 6.33 | -0.47% | 1.64 | 2.57% |
| 2025-09-26 | 6.42 | 6.66 | 6.36 | 6.36 | -0.93% | 2.20 | 3.36% |
| 2025-09-25 | 6.45 | 6.60 | 6.42 | 6.42 | -1.08% | 1.76 | 2.69% |
| 2025-09-24 | 6.38 | 6.50 | 6.34 | 6.49 | +0.78% | 1.55 | 2.39% |
| 2025-09-23 | 6.65 | 6.68 | 6.23 | 6.44 | -3.59% | 2.79 | 4.33% |
| 2025-09-22 | 6.57 | 6.68 | 6.55 | 6.68 | +1.06% | 1.57 | 2.36% |
| 2025-09-19 | 6.68 | 6.70 | 6.54 | 6.61 | -1.34% | 2.21 | 3.33% |
| 2025-09-18 | 6.86 | 6.92 | 6.63 | 6.70 | -2.90% | 3.19 | 4.68% |
| 2025-09-17 | 6.84 | 6.92 | 6.81 | 6.90 | +0.29% | 2.39 | 3.45% |