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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 6.90 | 6.91 | 6.76 | 6.88 | -0.58% | 3.00 | 4.37% |
| 2025-09-15 | 7.14 | 7.14 | 6.90 | 6.92 | -3.62% | 4.02 | 5.76% |
| 2025-09-12 | 6.90 | 7.26 | 6.77 | 7.18 | +4.36% | 6.29 | 8.94% |
| 2025-09-11 | 6.61 | 6.88 | 6.48 | 6.88 | +3.77% | 4.16 | 6.16% |
| 2025-09-10 | 6.59 | 6.70 | 6.56 | 6.63 | +0.61% | 2.88 | 4.32% |
| 2025-09-09 | 6.73 | 6.87 | 6.55 | 6.59 | -8.47% | 6.14 | 9.15% |
| 2025-09-08 | 7.23 | 7.28 | 7.12 | 7.20 | -0.41% | 2.93 | 4.05% |
| 2025-09-05 | 6.99 | 7.24 | 6.95 | 7.23 | +3.88% | 3.66 | 5.10% |
| 2025-09-04 | 7.24 | 7.35 | 6.81 | 6.96 | -3.33% | 4.34 | 6.07% |
| 2025-09-03 | 7.53 | 7.54 | 7.15 | 7.20 | -4.26% | 4.69 | 6.35% |
| 2025-09-02 | 7.89 | 7.92 | 7.39 | 7.52 | -4.45% | 6.20 | 8.15% |
| 2025-09-01 | 8.00 | 8.15 | 7.78 | 7.87 | -1.99% | 7.71 | 9.66% |
| 2025-08-29 | 8.32 | 8.54 | 8.00 | 8.03 | -4.18% | 9.27 | 11.23% |
| 2025-08-28 | 8.29 | 8.85 | 8.16 | 8.38 | -1.30% | 12.08 | 14.18% |
| 2025-08-27 | 8.40 | 8.62 | 8.14 | 8.49 | +2.78% | 15.35 | 18.14% |
| 2025-08-26 | 8.62 | 8.68 | 8.24 | 8.26 | -6.14% | 13.82 | 16.38% |
| 2025-08-25 | 8.92 | 9.41 | 8.71 | 8.80 | +4.27% | 28.68 | 31.59% |
| 2025-08-22 | 7.02 | 8.44 | 7.02 | 8.44 | +20.06% | 16.48 | 20.20% |
| 2025-08-21 | 7.19 | 7.52 | 7.00 | 7.03 | -6.52% | 10.66 | 14.78% |
| 2025-08-20 | 6.99 | 8.12 | 6.97 | 7.52 | +6.21% | 17.01 | 22.24% |