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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 32.19 | 32.65 | 31.70 | 31.84 | -1.21% | 0.84 | 1.49% |
| 2026-02-12 | 32.62 | 33.18 | 32.20 | 32.23 | -1.20% | 0.97 | 1.71% |
| 2026-02-11 | 32.35 | 33.13 | 32.14 | 32.62 | +1.27% | 0.88 | 1.54% |
| 2026-02-10 | 32.30 | 32.41 | 31.86 | 32.21 | -0.28% | 0.88 | 1.57% |
| 2026-02-09 | 32.69 | 33.17 | 31.76 | 32.30 | 0.00% | 1.35 | 2.40% |
| 2026-02-06 | 33.00 | 33.28 | 32.22 | 32.30 | -2.36% | 1.10 | 1.91% |
| 2026-02-05 | 33.08 | 34.10 | 32.78 | 33.08 | -0.78% | 0.89 | 1.53% |
| 2026-02-04 | 33.81 | 34.31 | 33.00 | 33.34 | -2.00% | 0.94 | 1.60% |
| 2026-02-03 | 34.14 | 34.14 | 33.10 | 34.02 | +0.95% | 1.19 | 2.03% |
| 2026-02-02 | 33.88 | 35.53 | 33.62 | 33.70 | -0.94% | 1.73 | 2.89% |
| 2026-01-30 | 33.50 | 34.47 | 31.50 | 34.02 | +2.47% | 4.19 | 7.34% |
| 2026-01-29 | 38.41 | 38.70 | 32.99 | 33.20 | -13.99% | 5.50 | 8.82% |
| 2026-01-28 | 36.18 | 39.21 | 36.00 | 38.60 | +6.63% | 5.55 | 8.42% |
| 2026-01-27 | 33.25 | 36.25 | 32.50 | 36.20 | +8.32% | 4.09 | 6.69% |
| 2026-01-26 | 33.98 | 34.39 | 32.71 | 33.42 | -2.68% | 2.04 | 3.48% |
| 2026-01-23 | 35.43 | 35.70 | 34.00 | 34.34 | -3.02% | 2.24 | 3.73% |
| 2026-01-22 | 34.69 | 36.45 | 34.48 | 35.41 | +2.82% | 2.73 | 4.41% |
| 2026-01-21 | 33.47 | 34.68 | 33.30 | 34.44 | +2.32% | 1.19 | 2.00% |
| 2026-01-20 | 34.80 | 34.85 | 33.31 | 33.66 | -2.55% | 1.65 | 2.79% |
| 2026-01-19 | 34.39 | 35.06 | 33.69 | 34.54 | -0.43% | 2.11 | 3.52% |