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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 25.88 | 27.27 | 25.85 | 27.02 | +4.45% | 1.44 | 3.10% |
| 2025-09-15 | 26.70 | 26.71 | 25.84 | 25.87 | -3.11% | 0.82 | 1.78% |
| 2025-09-12 | 26.41 | 26.87 | 26.12 | 26.70 | +0.91% | 1.30 | 2.82% |
| 2025-09-11 | 25.73 | 26.69 | 25.30 | 26.46 | +2.84% | 1.30 | 2.86% |
| 2025-09-10 | 26.00 | 26.18 | 25.60 | 25.73 | -1.27% | 0.74 | 1.65% |
| 2025-09-09 | 26.89 | 27.08 | 25.80 | 26.06 | -3.73% | 1.25 | 2.71% |
| 2025-09-08 | 27.29 | 27.99 | 26.77 | 27.07 | +1.05% | 2.38 | 4.98% |
| 2025-09-05 | 24.85 | 26.98 | 24.50 | 26.79 | +7.89% | 2.64 | 5.80% |
| 2025-09-04 | 24.30 | 25.50 | 24.21 | 24.83 | +1.93% | 1.29 | 2.96% |
| 2025-09-03 | 25.16 | 26.00 | 24.08 | 24.36 | -3.18% | 1.28 | 2.94% |
| 2025-09-02 | 25.88 | 26.00 | 24.88 | 25.16 | -1.91% | 1.06 | 2.41% |
| 2025-09-01 | 25.48 | 25.75 | 24.86 | 25.65 | +3.93% | 1.39 | 3.15% |
| 2025-08-29 | 25.52 | 25.58 | 24.58 | 24.68 | -3.03% | 0.98 | 2.24% |
| 2025-08-28 | 24.97 | 25.45 | 24.50 | 25.45 | +1.76% | 1.17 | 2.69% |
| 2025-08-27 | 26.10 | 26.21 | 24.99 | 25.01 | -3.96% | 1.42 | 3.20% |
| 2025-08-26 | 25.00 | 26.39 | 24.70 | 26.04 | +4.58% | 1.96 | 4.39% |
| 2025-08-25 | 25.14 | 25.31 | 24.60 | 24.90 | -0.88% | 1.04 | 2.42% |
| 2025-08-22 | 25.00 | 25.39 | 24.60 | 25.12 | +1.74% | 0.97 | 2.24% |
| 2025-08-21 | 25.17 | 25.90 | 24.62 | 24.69 | -1.00% | 1.39 | 3.18% |
| 2025-08-20 | 24.85 | 24.99 | 24.60 | 24.94 | -0.12% | 0.75 | 1.75% |