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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 21.36 | 21.67 | 21.07 | 21.49 | 0.00% | 0.51 | 1.37% |
| 2025-05-23 | 21.34 | 22.13 | 21.25 | 21.49 | +0.65% | 0.76 | 2.00% |
| 2025-05-22 | 21.75 | 21.88 | 21.34 | 21.35 | -2.09% | 0.53 | 1.40% |
| 2025-05-21 | 22.25 | 22.25 | 21.65 | 21.81 | -2.18% | 0.78 | 2.04% |
| 2025-05-20 | 22.69 | 22.69 | 21.93 | 22.30 | -0.58% | 0.99 | 2.54% |
| 2025-05-19 | 21.37 | 22.48 | 21.35 | 22.43 | +4.97% | 1.55 | 4.02% |
| 2025-05-16 | 21.23 | 21.51 | 21.14 | 21.36 | +0.23% | 0.62 | 1.66% |
| 2025-05-15 | 21.18 | 21.84 | 21.14 | 21.31 | +0.28% | 1.03 | 2.74% |
| 2025-05-14 | 21.35 | 21.35 | 20.59 | 21.25 | +1.28% | 1.04 | 2.83% |
| 2025-05-13 | 20.84 | 22.13 | 20.84 | 20.99 | +1.73% | 1.48 | 3.97% |
| 2025-05-12 | 20.48 | 20.76 | 20.39 | 20.63 | +1.27% | 0.44 | 1.23% |
| 2025-05-09 | 20.78 | 20.79 | 20.18 | 20.37 | -1.58% | 0.48 | 1.35% |
| 2025-05-08 | 20.77 | 20.89 | 20.61 | 20.70 | -0.29% | 0.65 | 1.79% |
| 2025-05-07 | 20.86 | 21.16 | 20.58 | 20.76 | +0.19% | 0.66 | 1.83% |
| 2025-05-06 | 20.66 | 20.76 | 20.43 | 20.72 | +1.26% | 0.59 | 1.63% |