三川智慧(300066)股票行情
三川智慧(300066)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-03-26 | 6.33 | 6.21 | -0.17 | -2.66% | 6.17 | 6.42 | 194564 | 12220.56 | 1.93% | 0.00 |
| 2026-03-25 | 6.32 | 6.38 | 0.09 | 1.43% | 6.30 | 6.46 | 230563 | 14721.69 | 2.29% | 0.00 |
| 2026-03-24 | 6.20 | 6.29 | 0.27 | 4.49% | 6.03 | 6.29 | 281840 | 17387.91 | 2.80% | 0.00 |
| 2026-03-23 | 6.31 | 6.02 | -0.47 | -7.24% | 5.97 | 6.40 | 365309 | 22568.36 | 3.63% | 0.00 |
| 2026-03-20 | 6.70 | 6.49 | -0.21 | -3.13% | 6.49 | 6.78 | 256216 | 16908.51 | 2.55% | 0.00 |
| 2026-03-19 | 6.88 | 6.70 | -0.27 | -3.87% | 6.66 | 6.89 | 280885 | 18953.66 | 2.79% | 0.00 |
| 2026-03-18 | 6.93 | 6.97 | 0.10 | 1.46% | 6.82 | 6.98 | 237192 | 16369.83 | 2.36% | 19.00 |
| 2026-03-17 | 7.20 | 6.87 | -0.30 | -4.18% | 6.86 | 7.22 | 331743 | 23314.87 | 3.30% | 0.00 |
| 2026-03-16 | 7.12 | 7.17 | 0.02 | 0.28% | 7.03 | 7.18 | 265176 | 18857.37 | 2.64% | 0.00 |
| 2026-03-13 | 7.33 | 7.15 | -0.20 | -2.72% | 7.12 | 7.38 | 381991 | 27674.51 | 3.80% | 0.00 |
| 2026-03-12 | 7.43 | 7.35 | -0.10 | -1.34% | 7.29 | 7.47 | 372464 | 27479.81 | 3.70% | 0.00 |
| 2026-03-11 | 7.67 | 7.45 | -0.23 | -2.99% | 7.39 | 7.67 | 531210 | 39820.11 | 5.28% | 0.00 |
| 2026-03-10 | 7.56 | 7.68 | 0.12 | 1.59% | 7.56 | 7.71 | 474729 | 36323.10 | 4.72% | 0.00 |
| 2026-03-09 | 7.45 | 7.56 | -0.16 | -2.07% | 7.22 | 7.58 | 628660 | 46343.78 | 6.25% | 74.00 |
| 2026-03-06 | 7.54 | 7.72 | 0.23 | 3.07% | 7.47 | 7.99 | 710813 | 55277.34 | 7.07% | 109.00 |
| 2026-03-05 | 7.59 | 7.49 | 0.05 | 0.67% | 7.44 | 7.68 | 501739 | 37797.27 | 4.99% | 15.00 |
| 2026-03-04 | 7.24 | 7.44 | 0.05 | 0.68% | 7.20 | 7.65 | 544833 | 40639.94 | 5.42% | 20.00 |
| 2026-03-03 | 7.90 | 7.39 | -0.61 | -7.63% | 7.37 | 7.91 | 916998 | 69607.98 | 9.12% | 40.00 |
| 2026-03-02 | 8.12 | 8.00 | -0.26 | -3.15% | 7.83 | 8.20 | 942423 | 75246.18 | 9.37% | 5.00 |
| 2026-02-27 | 7.81 | 8.26 | 0.34 | 4.29% | 7.81 | 8.31 | 1418460 | 116119.09 | 14.10% | 1.00 |
| 2026-02-26 | 7.83 | 7.92 | -0.11 | -1.37% | 7.70 | 7.99 | 1342060 | 105801.92 | 13.34% | 211.00 |
| 2026-02-25 | 7.31 | 8.03 | 0.70 | 9.55% | 7.31 | 8.65 | 1974041 | 159066.27 | 19.62% | 156.00 |
| 2026-02-24 | 7.30 | 7.33 | 0.17 | 2.37% | 7.20 | 7.39 | 402759 | 29409.74 | 4.00% | 21.00 |
| 2026-02-13 | 7.25 | 7.16 | -0.15 | -2.05% | 7.16 | 7.33 | 376021 | 27202.39 | 3.74% | 10.00 |
| 2026-02-12 | 7.33 | 7.31 | -0.03 | -0.41% | 7.22 | 7.42 | 543145 | 39817.93 | 5.40% | 56.00 |
| 2026-02-11 | 7.23 | 7.34 | 0.07 | 0.96% | 7.19 | 7.62 | 730768 | 54167.77 | 7.26% | 32.00 |
| 2026-02-10 | 7.16 | 7.27 | 0.08 | 1.11% | 7.10 | 7.33 | 598541 | 43208.41 | 5.95% | 65.00 |
| 2026-02-09 | 6.81 | 7.19 | 0.40 | 5.89% | 6.81 | 7.29 | 751004 | 53412.98 | 7.47% | 91.00 |
| 2026-02-06 | 6.66 | 6.79 | 0.02 | 0.30% | 6.52 | 6.89 | 393963 | 26519.30 | 3.92% | 23.00 |
| 2026-02-05 | 7.04 | 6.77 | -0.37 | -5.18% | 6.75 | 7.07 | 551818 | 38020.27 | 5.49% | 106.00 |
| 2026-02-04 | 7.15 | 7.14 | -0.08 | -1.11% | 7.02 | 7.27 | 550822 | 39323.80 | 5.48% | 0.00 |
| 2026-02-03 | 7.10 | 7.22 | 0.22 | 3.14% | 6.96 | 7.23 | 728426 | 52092.03 | 7.24% | 17.00 |
| 2026-02-02 | 7.10 | 7.00 | -0.28 | -3.85% | 6.96 | 7.27 | 643974 | 45722.88 | 6.40% | 64.00 |
| 2026-01-30 | 7.37 | 7.28 | -0.37 | -4.84% | 7.08 | 7.40 | 1164588 | 83874.63 | 11.58% | 89.00 |
| 2026-01-29 | 6.97 | 7.65 | 0.78 | 11.35% | 6.97 | 8.16 | 1834626 | 136872.22 | 18.24% | 17.00 |
| 2026-01-28 | 6.68 | 6.87 | 0.16 | 2.38% | 6.59 | 6.90 | 517790 | 35131.92 | 5.15% | 51.00 |
| 2026-01-27 | 6.69 | 6.71 | -0.03 | -0.45% | 6.54 | 6.78 | 219439 | 14611.58 | 2.18% | 0.00 |
| 2026-01-26 | 6.83 | 6.74 | -0.07 | -1.03% | 6.67 | 6.85 | 252351 | 17026.30 | 2.51% | 1.00 |
| 2026-01-23 | 6.75 | 6.81 | 0.06 | 0.89% | 6.70 | 6.82 | 278887 | 18865.71 | 2.77% | 40.00 |
| 2026-01-22 | 6.68 | 6.75 | 0.10 | 1.50% | 6.66 | 6.77 | 224465 | 15098.09 | 2.23% | 0.00 |
| 2026-01-21 | 6.59 | 6.65 | 0.03 | 0.45% | 6.55 | 6.69 | 156888 | 10432.09 | 1.56% | 0.00 |
| 2026-01-20 | 6.70 | 6.62 | -0.08 | -1.19% | 6.59 | 6.79 | 216500 | 14370.65 | 2.15% | 0.00 |
| 2026-01-19 | 6.67 | 6.70 | 0.03 | 0.45% | 6.65 | 6.74 | 196558 | 13179.41 | 1.95% | 0.00 |
| 2026-01-16 | 6.67 | 6.67 | 0.00 | 0.00% | 6.58 | 6.75 | 236006 | 15726.19 | 2.35% | 0.00 |
| 2026-01-15 | 6.67 | 6.67 | -0.09 | -1.33% | 6.65 | 6.82 | 246100 | 16515.25 | 2.45% | 0.00 |
| 2026-01-14 | 6.68 | 6.76 | 0.06 | 0.90% | 6.61 | 6.86 | 458115 | 30900.61 | 4.55% | 41.00 |
| 2026-01-13 | 6.95 | 6.70 | -0.22 | -3.18% | 6.68 | 6.95 | 386300 | 26157.95 | 3.84% | 2.00 |
| 2026-01-12 | 6.73 | 6.92 | 0.19 | 2.82% | 6.69 | 6.92 | 559469 | 38206.36 | 5.56% | 0.00 |
| 2026-01-09 | 6.54 | 6.73 | 0.16 | 2.44% | 6.54 | 6.74 | 450046 | 30118.22 | 4.47% | 30.00 |
| 2026-01-08 | 6.65 | 6.57 | -0.13 | -1.94% | 6.53 | 6.65 | 383544 | 25206.50 | 3.81% | 0.00 |
| 2026-01-07 | 6.60 | 6.70 | 0.25 | 3.88% | 6.53 | 6.77 | 660879 | 43941.53 | 6.57% | 150.00 |
| 2026-01-06 | 6.39 | 6.45 | 0.06 | 0.94% | 6.38 | 6.49 | 204774 | 13190.05 | 2.04% | 0.00 |
| 2026-01-05 | 6.24 | 6.39 | 0.16 | 2.57% | 6.24 | 6.39 | 221035 | 14008.54 | 2.20% | 0.00 |
| 2025-12-31 | 6.26 | 6.23 | -0.02 | -0.32% | 6.20 | 6.28 | 150285 | 9369.21 | 1.49% | 18.00 |
| 2025-12-30 | 6.32 | 6.25 | -0.08 | -1.26% | 6.24 | 6.33 | 182091 | 11430.48 | 1.81% | 0.00 |
| 2025-12-29 | 6.33 | 6.33 | 0.04 | 0.64% | 6.31 | 6.45 | 212142 | 13498.69 | 2.11% | 0.00 |
| 2025-12-26 | 6.36 | 6.29 | -0.06 | -0.94% | 6.27 | 6.37 | 155533 | 9823.81 | 1.55% | 0.00 |
| 2025-12-25 | 6.34 | 6.35 | 0.02 | 0.32% | 6.28 | 6.37 | 133555 | 8451.08 | 1.33% | 0.00 |
| 2025-12-24 | 6.26 | 6.33 | 0.09 | 1.44% | 6.23 | 6.35 | 151342 | 9560.10 | 1.50% | 5.00 |
| 2025-12-23 | 6.30 | 6.24 | -0.05 | -0.79% | 6.21 | 6.31 | 108288 | 6775.80 | 1.08% | 0.00 |
| 2025-12-22 | 6.30 | 6.29 | -0.01 | -0.16% | 6.28 | 6.34 | 142282 | 8971.12 | 1.41% | 0.00 |
| 2025-12-19 | 6.24 | 6.30 | 0.11 | 1.78% | 6.20 | 6.31 | 164912 | 10345.00 | 1.64% | 0.00 |
| 2025-12-18 | 6.22 | 6.19 | -0.05 | -0.80% | 6.18 | 6.30 | 111102 | 6931.26 | 1.10% | 0.00 |
| 2025-12-17 | 6.16 | 6.24 | 0.06 | 0.97% | 6.09 | 6.25 | 158890 | 9793.82 | 1.58% | 0.00 |
| 2025-12-16 | 6.31 | 6.18 | -0.14 | -2.22% | 6.15 | 6.33 | 158678 | 9824.42 | 1.58% | 1.00 |
| 2025-12-15 | 6.36 | 6.32 | -0.11 | -1.71% | 6.31 | 6.45 | 129519 | 8242.94 | 1.29% | 0.00 |
| 2025-12-12 | 6.31 | 6.43 | 0.14 | 2.23% | 6.29 | 6.48 | 201775 | 12934.10 | 2.01% | 0.00 |
| 2025-12-11 | 6.44 | 6.29 | -0.15 | -2.33% | 6.28 | 6.46 | 159620 | 10133.24 | 1.59% | 0.00 |
| 2025-12-10 | 6.48 | 6.44 | -0.05 | -0.77% | 6.37 | 6.51 | 135360 | 8694.17 | 1.35% | 0.00 |
| 2025-12-09 | 6.55 | 6.49 | -0.10 | -1.52% | 6.48 | 6.59 | 133827 | 8734.47 | 1.33% | 0.00 |
| 2025-12-08 | 6.57 | 6.59 | 0.01 | 0.15% | 6.55 | 6.62 | 175252 | 11543.70 | 1.74% | 0.00 |
| 2025-12-05 | 6.36 | 6.58 | 0.22 | 3.46% | 6.35 | 6.64 | 213616 | 13915.40 | 2.12% | 0.00 |
| 2025-12-04 | 6.46 | 6.36 | -0.13 | -2.00% | 6.36 | 6.49 | 168381 | 10787.06 | 1.67% | 0.00 |
| 2025-12-03 | 6.53 | 6.49 | -0.03 | -0.46% | 6.48 | 6.57 | 137675 | 8980.36 | 1.37% | 0.00 |
| 2025-12-02 | 6.64 | 6.52 | -0.17 | -2.54% | 6.51 | 6.64 | 185738 | 12155.79 | 1.85% | 0.00 |
| 2025-12-01 | 6.60 | 6.69 | 0.10 | 1.52% | 6.60 | 6.72 | 217757 | 14504.04 | 2.16% | 0.00 |
| 2025-11-28 | 6.54 | 6.59 | 0.10 | 1.54% | 6.48 | 6.60 | 136974 | 8978.62 | 1.36% | 0.00 |
| 2025-11-27 | 6.49 | 6.49 | 0.00 | 0.00% | 6.48 | 6.60 | 132257 | 8646.50 | 1.31% | 0.00 |
| 2025-11-26 | 6.56 | 6.49 | -0.06 | -0.92% | 6.48 | 6.59 | 152483 | 9972.50 | 1.52% | 0.00 |
| 2025-11-25 | 6.51 | 6.55 | 0.04 | 0.61% | 6.50 | 6.66 | 181268 | 11918.38 | 1.80% | 0.00 |
深证大盘股票行情在线 K线走势图
三川智慧(300066)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
