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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 21.57 | 22.00 | 21.57 | 21.83 | +1.16% | 0.73 | 1.93% |
| 2025-07-21 | 21.19 | 21.64 | 21.05 | 21.58 | +1.89% | 0.56 | 1.52% |
| 2025-07-18 | 21.56 | 21.67 | 21.05 | 21.18 | -1.76% | 0.59 | 1.61% |
| 2025-07-17 | 21.03 | 21.80 | 21.00 | 21.56 | +2.37% | 0.69 | 1.86% |
| 2025-07-16 | 20.91 | 21.44 | 20.88 | 21.06 | +0.86% | 0.47 | 1.29% |
| 2025-07-15 | 21.23 | 21.23 | 20.80 | 20.88 | -1.65% | 0.50 | 1.37% |
| 2025-07-14 | 21.47 | 21.49 | 21.08 | 21.23 | -1.07% | 0.42 | 1.13% |
| 2025-07-11 | 21.23 | 21.65 | 20.93 | 21.46 | +1.66% | 0.67 | 1.81% |
| 2025-07-10 | 21.14 | 21.15 | 20.91 | 21.11 | +0.14% | 0.26 | 0.72% |
| 2025-07-09 | 21.24 | 21.58 | 20.98 | 21.08 | -0.57% | 0.45 | 1.23% |
| 2025-07-08 | 21.10 | 21.39 | 21.01 | 21.20 | +0.62% | 0.42 | 1.13% |
| 2025-07-07 | 20.96 | 21.20 | 20.80 | 21.07 | +0.05% | 0.44 | 1.20% |
| 2025-07-04 | 21.73 | 21.73 | 21.02 | 21.06 | -3.08% | 0.68 | 1.85% |
| 2025-07-03 | 21.97 | 22.20 | 21.68 | 21.73 | -0.41% | 0.53 | 1.39% |
| 2025-07-02 | 22.05 | 22.64 | 21.75 | 21.82 | -1.31% | 0.93 | 2.41% |
| 2025-07-01 | 21.86 | 22.16 | 21.25 | 22.11 | +0.96% | 1.22 | 3.24% |
| 2025-06-30 | 23.26 | 23.30 | 21.70 | 21.90 | -5.07% | 2.17 | 5.62% |
| 2025-06-27 | 22.04 | 23.43 | 22.04 | 23.07 | +4.67% | 1.67 | 4.23% |
| 2025-06-26 | 22.45 | 22.45 | 21.93 | 22.04 | -0.23% | 0.57 | 1.50% |
| 2025-06-25 | 21.83 | 22.19 | 21.70 | 22.09 | +1.19% | 0.78 | 2.04% |