海川智能 sz.300720
69.86
+3.40%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 67.37 | 70.50 | 66.72 | 69.86 | +3.40% | 5.25 | 4.13% |
| 2026-05-21 | 72.00 | 72.90 | 67.00 | 67.56 | -6.74% | 6.83 | 5.28% |
| 2026-05-20 | 70.91 | 72.99 | 69.00 | 72.44 | +2.04% | 6.76 | 5.13% |
| 2026-05-19 | 69.12 | 71.87 | 67.50 | 70.99 | +1.98% | 7.07 | 5.50% |
| 2026-05-18 | 68.00 | 72.44 | 64.00 | 69.61 | +1.30% | 9.04 | 7.24% |
| 2026-05-15 | 68.95 | 73.00 | 67.31 | 68.72 | +1.21% | 11.44 | 8.84% |
| 2026-05-14 | 72.28 | 75.00 | 67.40 | 67.90 | -6.67% | 10.71 | 8.28% |
| 2026-05-13 | 77.92 | 78.00 | 70.36 | 72.75 | -7.12% | 17.39 | 12.85% |
| 2026-05-12 | 68.25 | 79.00 | 67.50 | 78.33 | +14.77% | 18.57 | 13.53% |
| 2026-05-11 | 67.00 | 69.88 | 63.83 | 68.25 | +1.04% | 12.38 | 10.05% |
| 2026-05-08 | 63.00 | 69.95 | 62.89 | 67.55 | -3.42% | 14.95 | 12.15% |
| 2026-05-07 | 61.56 | 75.62 | 61.56 | 69.94 | +10.98% | 16.80 | 12.79% |
| 2026-05-06 | 65.00 | 65.45 | 61.13 | 63.02 | -0.16% | 6.65 | 5.74% |
| 2026-04-30 | 62.01 | 64.10 | 61.08 | 63.12 | +0.77% | 5.56 | 4.79% |
| 2026-04-29 | 63.83 | 65.56 | 62.37 | 62.64 | -3.96% | 9.28 | 7.93% |
| 2026-04-28 | 67.01 | 70.30 | 64.11 | 65.22 | -7.50% | 9.50 | 8.13% |
| 2026-04-27 | 71.17 | 73.50 | 67.91 | 70.51 | +4.00% | 11.03 | 8.96% |
| 2026-04-24 | 69.22 | 71.22 | 65.60 | 67.80 | -3.76% | 8.96 | 7.58% |
| 2026-04-23 | 72.01 | 76.75 | 69.50 | 70.45 | -2.36% | 11.41 | 9.02% |
| 2026-04-22 | 65.00 | 72.57 | 64.50 | 72.15 | +11.45% | 9.88 | 8.22% |