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
2026-03-20	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%
2026-02-10	32.30	32.21	-0.09	-0.28%	31.86	32.41	27361	8795	1.57%
2026-02-09	32.69	32.30	0.00	0.00%	31.76	33.17	41881	13524	2.40%
2026-02-06	33.00	32.30	-0.78	-2.36%	32.22	33.28	33438	10957	1.91%
2026-02-05	33.08	33.08	-0.26	-0.78%	32.78	34.10	26789	8910	1.53%
2026-02-04	33.81	33.34	-0.68	-2.00%	33.00	34.31	27911	9359	1.60%
2026-02-03	34.14	34.02	0.32	0.95%	33.10	34.14	35432	11934	2.03%
2026-02-02	33.88	33.70	-0.32	-0.94%	33.62	35.53	50552	17276	2.89%
2026-01-30	33.50	34.02	0.82	2.47%	31.50	34.47	128278	41939	7.34%
2026-01-29	38.41	33.20	-5.40	-13.99%	32.99	38.70	154080	54966	8.82%
2026-01-28	36.18	38.60	2.40	6.63%	36.00	39.21	147010	55471	8.42%
2026-01-27	33.25	36.20	2.78	8.32%	32.50	36.25	116831	40936	6.69%
2026-01-26	33.98	33.42	-0.92	-2.68%	32.71	34.39	60760	20408	3.48%
2026-01-23	35.43	34.34	-1.07	-3.02%	34.00	35.70	65132	22425	3.73%
2026-01-22	34.69	35.41	0.97	2.82%	34.48	36.45	77022	27275	4.41%
2026-01-21	33.47	34.44	0.78	2.32%	33.30	34.68	34888	11920	2.00%
2026-01-20	34.80	33.66	-0.88	-2.55%	33.31	34.85	48715	16472	2.79%
2026-01-19	34.39	34.54	-0.15	-0.43%	33.69	35.06	61541	21148	3.52%
2026-01-16	32.50	34.69	2.55	7.93%	32.25	35.04	110946	37797	6.35%
2026-01-15	32.04	32.14	-0.22	-0.68%	31.60	33.04	51156	16537	2.93%
2026-01-14	32.47	32.36	-0.48	-1.46%	31.88	33.11	78405	25559	4.49%
2026-01-13	31.99	32.84	0.21	0.64%	31.52	34.00	115470	38127	6.61%
2026-01-12	36.39	32.63	-3.49	-9.66%	32.12	36.39	209373	70981	11.99%
2026-01-09	35.00	36.12	0.67	1.89%	33.30	38.25	178281	63620	10.21%
2026-01-08	33.70	35.45	1.71	5.07%	33.69	36.99	184404	65331	10.56%
2026-01-07	34.28	33.74	-0.36	-1.06%	33.66	35.64	86825	29859	4.97%
2026-01-06	34.88	34.10	-0.68	-1.96%	33.72	35.08	74702	25624	4.28%
2026-01-05	34.08	34.78	0.89	2.63%	32.52	35.00	84524	28768	4.84%
2025-12-31	33.40	33.89	0.24	0.71%	32.90	34.08	55817	18774	3.20%
2025-12-30	33.00	33.65	0.62	1.88%	32.72	34.50	74266	24931	4.25%
2025-12-29	32.25	33.03	0.61	1.88%	32.18	33.68	77947	25822	4.46%
2025-12-26	30.98	32.42	1.39	4.48%	30.32	33.50	94469	30126	5.41%
2025-12-25	30.06	31.03	0.97	3.23%	29.75	31.38	58752	18144	3.36%
2025-12-24	29.58	30.06	0.36	1.21%	29.40	30.68	39376	11879	2.25%
2025-12-23	30.60	29.70	-0.94	-3.07%	29.50	31.00	47115	14061	2.70%
2025-12-22	30.17	30.64	0.66	2.20%	29.51	31.00	56165	17007	3.22%
2025-12-19	28.81	29.98	1.10	3.81%	28.52	31.16	96128	28965	5.50%
2025-12-18	28.63	28.88	0.24	0.84%	28.45	29.80	51510	15018	2.95%
2025-12-17	28.69	28.64	0.27	0.95%	28.22	29.80	76569	22128	4.38%
2025-12-16	27.30	28.37	0.95	3.46%	26.51	28.83	94838	26393	5.43%
2025-12-15	29.69	27.42	-2.78	-9.21%	27.06	29.69	148936	41644	8.53%
2025-12-12	32.59	30.20	-2.40	-7.36%	29.87	32.82	148142	46067	8.48%