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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 24.79 | 25.34 | 24.51 | 24.97 | -2.16% | 1.65 | 3.82% |
| 2025-08-18 | 25.65 | 26.29 | 25.36 | 25.52 | -0.12% | 1.43 | 3.22% |
| 2025-08-15 | 24.72 | 25.85 | 24.72 | 25.55 | +3.40% | 1.56 | 3.53% |
| 2025-08-14 | 25.95 | 26.00 | 24.69 | 24.71 | -5.00% | 1.84 | 4.23% |
| 2025-08-13 | 26.39 | 26.66 | 25.50 | 26.01 | -2.44% | 2.15 | 4.79% |
| 2025-08-12 | 25.78 | 27.34 | 25.50 | 26.66 | +2.82% | 2.84 | 6.19% |
| 2025-08-11 | 25.34 | 26.21 | 25.15 | 25.93 | +0.12% | 2.56 | 5.71% |
| 2025-08-08 | 25.32 | 26.11 | 24.70 | 25.90 | +1.49% | 3.06 | 6.91% |
| 2025-08-07 | 23.55 | 28.22 | 23.38 | 25.52 | +8.50% | 4.62 | 10.32% |
| 2025-08-06 | 22.63 | 23.95 | 22.63 | 23.52 | +3.93% | 1.56 | 3.86% |
| 2025-08-05 | 22.55 | 22.75 | 22.27 | 22.63 | +0.35% | 0.87 | 2.22% |
| 2025-08-04 | 21.90 | 22.58 | 21.80 | 22.55 | +2.69% | 0.70 | 1.81% |
| 2025-08-01 | 21.92 | 22.17 | 21.80 | 21.96 | +0.64% | 0.37 | 0.96% |
| 2025-07-31 | 22.09 | 22.28 | 21.70 | 21.82 | -1.76% | 0.49 | 1.28% |
| 2025-07-30 | 22.23 | 22.39 | 21.90 | 22.21 | -0.09% | 0.61 | 1.59% |
| 2025-07-29 | 22.27 | 22.35 | 22.03 | 22.23 | -0.18% | 0.45 | 1.18% |
| 2025-07-28 | 21.89 | 22.78 | 21.86 | 22.27 | +1.78% | 1.11 | 2.85% |
| 2025-07-25 | 21.80 | 22.00 | 21.72 | 21.88 | +0.60% | 0.62 | 1.65% |
| 2025-07-24 | 21.61 | 21.84 | 21.50 | 21.75 | +0.42% | 0.60 | 1.59% |
| 2025-07-23 | 21.82 | 21.82 | 21.35 | 21.66 | -0.78% | 0.52 | 1.38% |