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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 23.61 | 24.82 | 23.58 | 24.36 | +3.18% | 1.01 | 2.37% |
| 2025-10-21 | 23.32 | 23.82 | 23.23 | 23.61 | +1.24% | 0.51 | 1.24% |
| 2025-10-20 | 22.88 | 23.42 | 22.86 | 23.32 | +2.96% | 0.58 | 1.42% |
| 2025-10-17 | 23.01 | 23.45 | 22.60 | 22.65 | -0.79% | 0.69 | 1.73% |
| 2025-10-16 | 23.35 | 23.65 | 22.78 | 22.83 | -2.69% | 0.62 | 1.55% |
| 2025-10-15 | 22.70 | 23.77 | 22.60 | 23.46 | +3.90% | 0.66 | 1.64% |
| 2025-10-14 | 23.28 | 23.56 | 22.39 | 22.58 | -3.09% | 0.69 | 1.74% |
| 2025-10-13 | 23.08 | 23.63 | 22.30 | 23.30 | -1.06% | 0.81 | 2.00% |
| 2025-10-10 | 24.02 | 24.23 | 23.49 | 23.55 | -1.88% | 0.59 | 1.43% |
| 2025-10-09 | 23.81 | 24.24 | 23.70 | 24.00 | -0.21% | 0.72 | 1.73% |
| 2025-09-30 | 24.04 | 24.32 | 23.60 | 24.05 | -0.08% | 0.80 | 1.91% |
| 2025-09-29 | 24.18 | 24.58 | 23.76 | 24.07 | -0.54% | 0.54 | 1.28% |
| 2025-09-26 | 24.81 | 24.95 | 24.20 | 24.20 | -2.62% | 0.63 | 1.49% |
| 2025-09-25 | 25.97 | 25.98 | 24.61 | 24.85 | -4.24% | 1.36 | 3.10% |
| 2025-09-24 | 24.98 | 26.18 | 24.92 | 25.95 | +2.65% | 0.92 | 2.05% |
| 2025-09-23 | 26.39 | 26.39 | 24.60 | 25.28 | -3.51% | 1.32 | 2.99% |
| 2025-09-22 | 25.92 | 26.66 | 25.62 | 26.20 | +1.43% | 1.22 | 2.66% |
| 2025-09-19 | 25.88 | 26.08 | 25.20 | 25.83 | +0.04% | 0.94 | 2.10% |
| 2025-09-18 | 26.58 | 26.96 | 25.58 | 25.82 | -3.40% | 1.42 | 3.08% |
| 2025-09-17 | 27.00 | 27.49 | 26.66 | 26.73 | -1.07% | 1.04 | 2.22% |