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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 63.39 | 66.88 | 62.46 | 64.74 | +1.11% | 6.91 | 6.15% |
| 2026-04-20 | 60.21 | 65.96 | 59.30 | 64.03 | +5.96% | 7.38 | 6.70% |
| 2026-04-17 | 60.80 | 63.63 | 59.11 | 60.43 | +4.37% | 6.86 | 6.46% |
| 2026-04-16 | 57.21 | 59.90 | 56.18 | 57.90 | +1.14% | 5.32 | 5.21% |
| 2026-04-15 | 54.71 | 58.79 | 53.34 | 57.25 | +4.11% | 5.58 | 5.65% |
| 2026-04-14 | 52.80 | 56.58 | 52.42 | 54.99 | +4.17% | 7.18 | 7.47% |
| 2026-04-13 | 48.50 | 54.49 | 48.00 | 52.79 | +1.40% | 11.69 | 12.96% |
| 2026-04-10 | 60.02 | 64.88 | 52.06 | 52.06 | -19.99% | 16.28 | 17.08% |
| 2026-04-09 | 66.00 | 68.94 | 65.00 | 65.07 | -1.96% | 6.32 | 5.42% |
| 2026-04-08 | 63.01 | 67.88 | 61.81 | 66.37 | +7.38% | 6.35 | 5.62% |
| 2026-04-07 | 63.00 | 64.88 | 60.65 | 61.81 | 0.00% | 4.87 | 4.47% |
| 2026-04-03 | 58.60 | 64.32 | 58.00 | 61.81 | +5.93% | 8.55 | 8.08% |
| 2026-04-02 | 61.00 | 61.23 | 57.71 | 58.35 | -4.81% | 6.42 | 6.23% |
| 2026-04-01 | 62.55 | 65.66 | 59.98 | 61.30 | -1.05% | 7.20 | 6.62% |
| 2026-03-31 | 65.72 | 65.99 | 60.56 | 61.95 | -5.85% | 10.49 | 9.56% |
| 2026-03-30 | 68.01 | 69.88 | 64.70 | 65.80 | -2.11% | 7.25 | 6.24% |
| 2026-03-27 | 67.22 | 68.68 | 64.20 | 67.22 | -2.86% | 7.59 | 6.50% |
| 2026-03-26 | 72.22 | 72.61 | 67.78 | 69.20 | -3.74% | 8.94 | 7.26% |
| 2026-03-25 | 60.50 | 72.38 | 60.00 | 71.89 | +16.12% | 11.38 | 9.50% |
| 2026-03-24 | 61.00 | 62.48 | 56.80 | 61.91 | +1.86% | 8.75 | 8.53% |