海川智能 (300720) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-21	72.00	67.56	-4.88	-6.74%	67.00	72.90	97299	68261	5.67%
2026-05-20	70.91	72.44	1.45	2.04%	69.00	72.99	94405	67615	5.51%
2026-05-19	69.12	70.99	1.38	1.98%	67.50	71.87	101232	70725	5.90%
2026-05-18	68.00	69.61	0.89	1.30%	64.00	72.44	133317	90356	7.77%
2026-05-15	68.95	68.72	0.82	1.21%	67.31	73.00	162733	114378	9.49%
2026-05-14	72.28	67.90	-4.85	-6.67%	67.40	75.00	152391	107149	8.89%
2026-05-13	77.92	72.75	-5.58	-7.12%	70.36	78.00	236539	173897	13.79%
2026-05-12	68.25	78.33	10.08	14.77%	67.50	79.00	249176	185684	14.53%
2026-05-11	67.00	68.25	0.70	1.04%	63.83	69.88	185039	123788	10.79%
2026-05-08	63.00	67.55	-2.39	-3.42%	62.89	69.95	223645	149508	13.04%
2026-05-07	61.56	69.94	6.92	10.98%	61.56	75.62	235604	168040	13.74%
2026-05-06	65.00	63.02	-0.10	-0.16%	61.13	65.45	105615	66480	6.16%
2026-04-30	62.01	63.12	0.48	0.77%	61.08	64.10	88273	55593	5.15%
2026-04-29	63.83	62.64	-2.58	-3.96%	62.37	65.56	146101	92808	8.37%
2026-04-28	67.01	65.22	-5.29	-7.50%	64.11	70.30	141993	95029	8.13%
2026-04-27	71.17	70.51	2.71	4.00%	67.91	73.50	156576	110314	8.97%
2026-04-24	69.22	67.80	-2.65	-3.76%	65.60	71.22	132361	89556	7.58%
2026-04-23	72.01	70.45	-1.70	-2.36%	69.50	76.75	157559	114123	9.02%
2026-04-22	65.00	72.15	7.41	11.45%	64.50	72.57	143551	98772	8.22%
2026-04-21	63.39	64.74	0.71	1.11%	62.46	66.88	107495	69135	6.15%
2026-04-20	60.21	64.03	3.60	5.96%	59.30	65.96	117052	73758	6.70%
2026-04-17	60.80	60.43	2.53	4.37%	59.11	63.63	112797	68585	6.46%
2026-04-16	57.21	57.90	0.65	1.14%	56.18	59.90	91070	53183	5.21%
2026-04-15	54.71	57.25	2.26	4.11%	53.34	58.79	98688	55760	5.65%
2026-04-14	52.80	54.99	2.20	4.17%	52.42	56.58	130495	71797	7.47%
2026-04-13	48.50	52.79	0.73	1.40%	48.00	54.49	226409	116925	12.96%
2026-04-10	60.02	52.06	-13.01	-19.99%	52.06	64.88	298379	162844	17.08%
2026-04-09	66.00	65.07	-1.30	-1.96%	65.00	68.94	94732	63212	5.42%
2026-04-08	63.01	66.37	4.56	7.38%	61.81	67.88	98154	63549	5.62%
2026-04-07	63.00	61.81	0.00	0.00%	60.65	64.88	78055	48693	4.47%
2026-04-03	58.60	61.81	3.46	5.93%	58.00	64.32	141044	85527	8.08%
2026-04-02	61.00	58.35	-2.95	-4.81%	57.71	61.23	108738	64220	6.23%
2026-04-01	62.55	61.30	-0.65	-1.05%	59.98	65.66	115547	71952	6.62%
2026-03-31	65.72	61.95	-3.85	-5.85%	60.56	65.99	166947	104906	9.56%
2026-03-30	68.01	65.80	-1.42	-2.11%	64.70	69.88	108963	72474	6.24%
2026-03-27	67.22	67.22	-1.98	-2.86%	64.20	68.68	113461	75914	6.50%
2026-03-26	72.22	69.20	-2.69	-3.74%	67.78	72.61	126838	89401	7.26%
2026-03-25	60.50	71.89	9.98	16.12%	60.00	72.38	165882	113780	9.50%
2026-03-24	61.00	61.91	1.13	1.86%	56.80	62.48	148948	87475	8.53%
2026-03-23	56.63	60.78	2.95	5.10%	55.83	63.50	169366	101594	9.70%
2026-03-20	56.85	57.83	3.65	6.74%	56.20	60.96	132536	76477	7.59%
2026-03-19	51.70	54.18	1.48	2.81%	50.09	55.60	128629	68804	7.36%
2026-03-18	50.48	52.70	3.20	6.46%	48.80	53.30	104846	53507	6.00%
2026-03-17	48.93	49.50	0.35	0.71%	48.22	52.88	135657	68278	7.77%
2026-03-16	48.00	49.15	-0.03	-0.06%	47.60	49.96	93128	45451	5.33%
2026-03-13	42.60	49.18	6.30	14.69%	42.26	51.27	186752	88920	10.69%
2026-03-12	43.10	42.88	-0.91	-2.08%	41.36	43.69	74685	31617	4.28%
2026-03-11	42.09	43.79	2.10	5.04%	42.08	44.58	111154	48244	6.36%
2026-03-10	41.55	41.69	0.30	0.72%	40.56	42.00	71844	29764	4.11%
2026-03-09	38.29	41.39	2.08	5.29%	37.00	41.56	104219	41109	5.97%
2026-03-06	38.17	39.31	1.13	2.96%	38.02	40.64	111513	44001	6.38%
2026-03-05	38.53	38.18	0.22	0.58%	37.92	39.66	56090	21738	3.21%
2026-03-04	37.00	37.96	-0.36	-0.94%	37.00	39.09	55624	21056	3.18%
2026-03-03	40.00	38.32	-0.38	-0.98%	37.26	40.64	96478	37082	5.52%
2026-03-02	38.27	38.70	-0.16	-0.41%	37.00	39.00	96512	36723	5.53%
2026-02-27	36.50	38.86	1.57	4.21%	36.09	39.38	146021	56321	8.36%
2026-02-26	36.63	37.29	0.30	0.81%	34.89	37.71	126966	46433	7.27%
2026-02-25	32.88	36.99	4.25	12.98%	32.46	38.34	117409	41515	6.72%
2026-02-24	32.08	32.74	0.90	2.83%	32.01	33.25	27443	8978	1.57%
2026-02-13	32.19	31.84	-0.39	-1.21%	31.70	32.65	26075	8355	1.49%
2026-02-12	32.62	32.23	-0.39	-1.20%	32.20	33.18	29853	9732	1.71%
2026-02-11	32.35	32.62	0.41	1.27%	32.14	33.13	26853	8772	1.54%