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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 32.50 | 35.04 | 32.25 | 34.69 | +7.93% | 3.78 | 6.35% |
| 2026-01-15 | 32.04 | 33.04 | 31.60 | 32.14 | -0.68% | 1.65 | 2.93% |
| 2026-01-14 | 32.47 | 33.11 | 31.88 | 32.36 | -1.46% | 2.56 | 4.49% |
| 2026-01-13 | 31.99 | 34.00 | 31.52 | 32.84 | +0.64% | 3.81 | 6.61% |
| 2026-01-12 | 36.39 | 36.39 | 32.12 | 32.63 | -9.66% | 7.10 | 11.99% |
| 2026-01-09 | 35.00 | 38.25 | 33.30 | 36.12 | +1.89% | 6.36 | 10.21% |
| 2026-01-08 | 33.70 | 36.99 | 33.69 | 35.45 | +5.07% | 6.53 | 10.56% |
| 2026-01-07 | 34.28 | 35.64 | 33.66 | 33.74 | -1.06% | 2.99 | 4.97% |
| 2026-01-06 | 34.88 | 35.08 | 33.72 | 34.10 | -1.96% | 2.56 | 4.28% |
| 2026-01-05 | 34.08 | 35.00 | 32.52 | 34.78 | +2.63% | 2.88 | 4.84% |
| 2025-12-31 | 33.40 | 34.08 | 32.90 | 33.89 | +0.71% | 1.88 | 3.20% |
| 2025-12-30 | 33.00 | 34.50 | 32.72 | 33.65 | +1.88% | 2.49 | 4.25% |
| 2025-12-29 | 32.25 | 33.68 | 32.18 | 33.03 | +1.88% | 2.58 | 4.46% |
| 2025-12-26 | 30.98 | 33.50 | 30.32 | 32.42 | +4.48% | 3.01 | 5.41% |
| 2025-12-25 | 30.06 | 31.38 | 29.75 | 31.03 | +3.23% | 1.81 | 3.36% |
| 2025-12-24 | 29.58 | 30.68 | 29.40 | 30.06 | +1.21% | 1.19 | 2.25% |
| 2025-12-23 | 30.60 | 31.00 | 29.50 | 29.70 | -3.07% | 1.41 | 2.70% |
| 2025-12-22 | 30.17 | 31.00 | 29.51 | 30.64 | +2.20% | 1.70 | 3.22% |
| 2025-12-19 | 28.81 | 31.16 | 28.52 | 29.98 | +3.81% | 2.90 | 5.50% |
| 2025-12-18 | 28.63 | 29.80 | 28.45 | 28.88 | +0.84% | 1.50 | 2.95% |