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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 28.69 | 29.80 | 28.22 | 28.64 | +0.95% | 2.21 | 4.38% |
| 2025-12-16 | 27.30 | 28.83 | 26.51 | 28.37 | +3.46% | 2.64 | 5.43% |
| 2025-12-15 | 29.69 | 29.69 | 27.06 | 27.42 | -9.21% | 4.16 | 8.53% |
| 2025-12-12 | 32.59 | 32.82 | 29.87 | 30.20 | -7.36% | 4.61 | 8.48% |
| 2025-12-11 | 32.95 | 33.99 | 32.38 | 32.60 | -3.83% | 4.78 | 8.25% |
| 2025-12-10 | 31.80 | 36.39 | 31.40 | 33.90 | +7.45% | 8.40 | 14.12% |
| 2025-12-09 | 31.80 | 33.57 | 31.20 | 31.55 | -1.41% | 3.95 | 7.03% |
| 2025-12-08 | 30.59 | 32.80 | 29.75 | 32.00 | +3.26% | 3.56 | 6.42% |
| 2025-12-05 | 28.87 | 31.67 | 28.87 | 30.99 | +7.60% | 3.51 | 6.58% |
| 2025-12-04 | 29.18 | 29.31 | 28.00 | 28.80 | -1.71% | 1.78 | 3.55% |
| 2025-12-03 | 28.50 | 30.44 | 28.00 | 29.30 | +3.72% | 2.03 | 3.97% |
| 2025-12-02 | 28.65 | 28.75 | 28.15 | 28.25 | -1.67% | 0.56 | 1.13% |
| 2025-12-01 | 28.68 | 29.83 | 28.50 | 28.73 | -0.42% | 1.26 | 2.49% |
| 2025-11-28 | 27.18 | 28.95 | 26.91 | 28.85 | +6.54% | 1.41 | 2.87% |
| 2025-11-27 | 27.51 | 27.61 | 27.00 | 27.08 | -1.56% | 0.78 | 1.64% |
| 2025-11-26 | 27.85 | 27.94 | 27.35 | 27.51 | -1.22% | 0.87 | 1.80% |
| 2025-11-25 | 28.21 | 28.58 | 27.69 | 27.85 | -1.31% | 1.17 | 2.40% |
| 2025-11-24 | 28.90 | 29.08 | 27.80 | 28.22 | -1.81% | 1.04 | 2.11% |
| 2025-11-21 | 28.50 | 28.99 | 27.42 | 28.74 | -0.59% | 1.97 | 4.01% |
| 2025-11-20 | 29.48 | 31.08 | 28.41 | 28.91 | -1.40% | 2.31 | 4.49% |