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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 21.03 | 22.05 | 21.03 | 21.83 | +4.05% | 0.93 | 2.48% |
| 2025-06-23 | 21.00 | 21.39 | 20.82 | 20.98 | -2.15% | 0.76 | 2.08% |
| 2025-06-20 | 20.57 | 22.30 | 19.86 | 21.44 | +4.84% | 1.43 | 3.88% |
| 2025-06-19 | 20.81 | 21.04 | 20.32 | 20.45 | -2.39% | 0.47 | 1.32% |
| 2025-06-18 | 21.15 | 21.66 | 20.74 | 20.95 | -0.52% | 0.45 | 1.23% |
| 2025-06-17 | 21.29 | 21.44 | 20.88 | 21.06 | -0.99% | 0.43 | 1.17% |
| 2025-06-16 | 21.15 | 21.65 | 21.10 | 21.27 | -0.05% | 0.36 | 0.97% |
| 2025-06-13 | 22.35 | 22.38 | 21.28 | 21.28 | -4.70% | 0.71 | 1.90% |
| 2025-06-12 | 22.06 | 22.46 | 21.89 | 22.33 | +1.27% | 0.59 | 1.54% |
| 2025-06-11 | 21.86 | 22.20 | 21.77 | 22.05 | +0.87% | 0.55 | 1.43% |
| 2025-06-10 | 21.99 | 22.50 | 21.44 | 21.86 | -0.41% | 0.81 | 2.13% |
| 2025-06-09 | 22.05 | 22.23 | 21.91 | 21.95 | -0.27% | 0.57 | 1.50% |
| 2025-06-06 | 22.75 | 22.76 | 21.92 | 22.01 | -2.61% | 0.87 | 2.26% |
| 2025-06-05 | 22.27 | 23.00 | 22.16 | 22.60 | +2.03% | 1.11 | 2.83% |
| 2025-06-04 | 22.08 | 22.73 | 21.81 | 22.15 | +0.96% | 0.94 | 2.45% |
| 2025-06-03 | 21.73 | 22.46 | 21.56 | 21.94 | +0.87% | 1.08 | 2.80% |
| 2025-05-30 | 21.37 | 21.85 | 21.24 | 21.75 | +1.48% | 0.53 | 1.40% |
| 2025-05-29 | 21.19 | 21.78 | 21.18 | 21.43 | +1.08% | 0.59 | 1.56% |
| 2025-05-28 | 21.31 | 21.57 | 21.12 | 21.21 | -0.47% | 0.34 | 0.92% |
| 2025-05-27 | 21.45 | 21.63 | 21.26 | 21.30 | -0.88% | 0.33 | 0.88% |