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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 56.63 | 63.50 | 55.83 | 60.78 | +5.10% | 10.16 | 9.70% |
| 2026-03-20 | 56.85 | 60.96 | 56.20 | 57.83 | +6.74% | 7.65 | 7.59% |
| 2026-03-19 | 51.70 | 55.60 | 50.09 | 54.18 | +2.81% | 6.88 | 7.36% |
| 2026-03-18 | 50.48 | 53.30 | 48.80 | 52.70 | +6.46% | 5.35 | 6.00% |
| 2026-03-17 | 48.93 | 52.88 | 48.22 | 49.50 | +0.71% | 6.83 | 7.77% |
| 2026-03-16 | 48.00 | 49.96 | 47.60 | 49.15 | -0.06% | 4.55 | 5.33% |
| 2026-03-13 | 42.60 | 51.27 | 42.26 | 49.18 | +14.69% | 8.89 | 10.69% |
| 2026-03-12 | 43.10 | 43.69 | 41.36 | 42.88 | -2.08% | 3.16 | 4.28% |
| 2026-03-11 | 42.09 | 44.58 | 42.08 | 43.79 | +5.04% | 4.82 | 6.36% |
| 2026-03-10 | 41.55 | 42.00 | 40.56 | 41.69 | +0.72% | 2.98 | 4.11% |
| 2026-03-09 | 38.29 | 41.56 | 37.00 | 41.39 | +5.29% | 4.11 | 5.97% |
| 2026-03-06 | 38.17 | 40.64 | 38.02 | 39.31 | +2.96% | 4.40 | 6.38% |
| 2026-03-05 | 38.53 | 39.66 | 37.92 | 38.18 | +0.58% | 2.17 | 3.21% |
| 2026-03-04 | 37.00 | 39.09 | 37.00 | 37.96 | -0.94% | 2.11 | 3.18% |
| 2026-03-03 | 40.00 | 40.64 | 37.26 | 38.32 | -0.98% | 3.71 | 5.52% |
| 2026-03-02 | 38.27 | 39.00 | 37.00 | 38.70 | -0.41% | 3.67 | 5.53% |
| 2026-02-27 | 36.50 | 39.38 | 36.09 | 38.86 | +4.21% | 5.63 | 8.36% |
| 2026-02-26 | 36.63 | 37.71 | 34.89 | 37.29 | +0.81% | 4.64 | 7.27% |
| 2026-02-25 | 32.88 | 38.34 | 32.46 | 36.99 | +12.98% | 4.15 | 6.72% |
| 2026-02-24 | 32.08 | 33.25 | 32.01 | 32.74 | +2.83% | 0.90 | 1.57% |