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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 29.30 | 29.53 | 28.98 | 29.32 | 0.00% | 0.88 | 1.73% |
| 2025-11-18 | 28.75 | 29.80 | 27.88 | 29.32 | +2.30% | 1.85 | 3.66% |
| 2025-11-17 | 28.88 | 29.42 | 28.39 | 28.66 | -0.93% | 1.02 | 2.02% |
| 2025-11-14 | 28.91 | 29.70 | 28.78 | 28.93 | -0.24% | 1.51 | 2.96% |
| 2025-11-13 | 30.40 | 30.78 | 28.88 | 29.00 | -2.52% | 2.32 | 4.50% |
| 2025-11-12 | 28.99 | 30.56 | 28.97 | 29.75 | +1.54% | 3.05 | 5.84% |
| 2025-11-11 | 27.72 | 30.13 | 27.70 | 29.30 | +5.09% | 3.14 | 6.15% |
| 2025-11-10 | 26.50 | 28.46 | 26.39 | 27.88 | +4.50% | 2.44 | 5.05% |
| 2025-11-07 | 29.22 | 29.22 | 26.49 | 26.68 | -7.71% | 2.92 | 6.09% |
| 2025-11-06 | 26.88 | 31.49 | 26.87 | 28.91 | +7.55% | 4.38 | 8.66% |
| 2025-11-05 | 26.28 | 26.98 | 26.10 | 26.88 | +1.59% | 0.73 | 1.58% |
| 2025-11-04 | 26.02 | 26.70 | 25.88 | 26.46 | +1.50% | 0.76 | 1.65% |
| 2025-11-03 | 26.22 | 26.22 | 25.66 | 26.07 | +0.31% | 0.63 | 1.40% |
| 2025-10-31 | 25.66 | 26.42 | 25.32 | 25.99 | +1.21% | 0.91 | 2.02% |
| 2025-10-30 | 25.44 | 26.29 | 25.33 | 25.68 | -0.08% | 1.16 | 2.56% |
| 2025-10-29 | 24.82 | 26.33 | 24.74 | 25.70 | +3.21% | 1.20 | 2.67% |
| 2025-10-28 | 25.29 | 25.56 | 24.70 | 24.90 | -1.58% | 1.01 | 2.31% |
| 2025-10-27 | 24.88 | 25.68 | 24.60 | 25.30 | +2.55% | 0.82 | 1.86% |
| 2025-10-24 | 24.60 | 24.75 | 24.35 | 24.67 | +0.28% | 0.65 | 1.51% |
| 2025-10-23 | 24.36 | 24.90 | 24.08 | 24.60 | +0.99% | 0.98 | 2.29% |