海川智能(300720)股票行情
海川智能(300720)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 |
|---|
| 2025-04-30 | 20.09 | 20.60 | 0.53 | 2.64% | 19.94 | 20.64 | 31870 | 6483.51 | 1.84% | 0.00 |
| 2025-04-29 | 20.00 | 20.07 | 0.10 | 0.50% | 19.95 | 20.49 | 28760 | 5811.31 | 1.66% | 0.00 |
| 2025-04-28 | 20.36 | 19.97 | -0.38 | -1.87% | 19.91 | 20.56 | 32600 | 6553.87 | 1.88% | 0.00 |
| 2025-04-25 | 19.85 | 20.35 | 0.32 | 1.60% | 19.85 | 20.43 | 37093 | 7489.07 | 2.14% | 0.00 |
| 2025-04-24 | 19.70 | 20.03 | 0.33 | 1.68% | 19.55 | 20.14 | 47633 | 9502.21 | 2.75% | 0.00 |
| 2025-04-23 | 19.61 | 19.70 | 0.09 | 0.46% | 19.42 | 19.90 | 42678 | 8388.86 | 2.46% | 0.00 |
| 2025-04-22 | 18.77 | 19.61 | 0.74 | 3.92% | 18.75 | 19.87 | 58598 | 11298.54 | 3.38% | 0.00 |
| 2025-04-21 | 18.08 | 18.87 | 0.81 | 4.49% | 18.01 | 19.20 | 45498 | 8484.48 | 2.63% | 0.00 |
| 2025-04-18 | 18.25 | 18.06 | -0.13 | -0.71% | 17.91 | 18.49 | 22392 | 4055.38 | 1.29% | 0.00 |
| 2025-04-17 | 18.24 | 18.19 | -0.06 | -0.33% | 18.05 | 18.56 | 19168 | 3524.91 | 1.11% | 0.00 |
| 2025-04-16 | 18.58 | 18.25 | -0.44 | -2.35% | 17.92 | 18.70 | 26710 | 4884.53 | 1.54% | 0.00 |
| 2025-04-15 | 18.74 | 18.69 | 0.04 | 0.21% | 18.48 | 18.93 | 28747 | 5370.71 | 1.66% | 0.00 |
| 2025-04-14 | 18.59 | 18.65 | 0.21 | 1.14% | 18.54 | 18.96 | 45137 | 8438.00 | 2.60% | 0.00 |
| 2025-04-11 | 17.85 | 18.44 | 0.47 | 2.62% | 17.71 | 18.60 | 48583 | 8887.95 | 2.80% | 0.00 |
| 2025-04-10 | 17.98 | 17.97 | 0.33 | 1.87% | 17.81 | 18.42 | 54094 | 9823.67 | 3.12% | 0.00 |
| 2025-04-09 | 16.70 | 17.64 | 0.52 | 3.04% | 15.70 | 17.89 | 64170 | 10975.49 | 3.70% | 0.00 |
| 2025-04-08 | 17.02 | 17.12 | 0.39 | 2.33% | 16.70 | 17.71 | 50920 | 8761.64 | 2.94% | 0.00 |
| 2025-04-07 | 19.00 | 16.73 | -3.50 | -17.30% | 16.41 | 19.00 | 84210 | 14690.77 | 4.86% | 0.00 |
| 2025-04-03 | 20.69 | 20.23 | -0.71 | -3.39% | 20.02 | 20.95 | 42393 | 8665.12 | 2.45% | 0.00 |
| 2025-04-02 | 20.74 | 20.94 | 0.06 | 0.29% | 20.73 | 21.42 | 37174 | 7818.04 | 2.15% | 0.00 |
| 2025-04-01 | 20.88 | 20.88 | -0.02 | -0.10% | 20.83 | 21.44 | 52012 | 10951.34 | 3.00% | 0.00 |
| 2025-03-31 | 20.48 | 20.90 | 0.41 | 2.00% | 20.28 | 21.00 | 56086 | 11601.33 | 3.24% | 0.00 |
| 2025-03-28 | 20.48 | 20.49 | -0.05 | -0.24% | 20.23 | 20.76 | 50167 | 10268.41 | 2.89% | 4.00 |
| 2025-03-27 | 21.27 | 20.54 | -0.76 | -3.57% | 20.50 | 21.27 | 62020 | 12873.51 | 3.58% | 0.00 |
| 2025-03-26 | 21.25 | 21.30 | 0.10 | 0.47% | 21.18 | 21.75 | 56384 | 12087.17 | 3.25% | 0.00 |
| 2025-03-25 | 21.81 | 21.20 | -0.55 | -2.53% | 21.02 | 21.91 | 62894 | 13437.23 | 3.63% | 0.00 |
| 2025-03-24 | 22.43 | 21.75 | -0.46 | -2.07% | 21.02 | 22.59 | 89047 | 19385.49 | 5.14% | 0.00 |
| 2025-03-21 | 23.48 | 22.21 | -1.97 | -8.15% | 22.21 | 23.59 | 136702 | 31104.81 | 7.89% | 12.00 |
| 2025-03-20 | 25.44 | 24.18 | -1.60 | -6.21% | 23.95 | 25.77 | 188228 | 46267.17 | 10.86% | 10.00 |
| 2025-03-19 | 26.77 | 25.78 | -1.18 | -4.38% | 25.65 | 28.20 | 244097 | 64909.38 | 14.09% | 49.00 |
| 2025-03-18 | 26.00 | 26.96 | 2.31 | 9.37% | 23.90 | 29.50 | 322352 | 83412.23 | 18.60% | 0.00 |
| 2025-03-17 | 24.65 | 24.65 | 4.11 | 20.01% | 24.65 | 24.65 | 24486 | 6035.68 | 1.41% | 0.00 |
| 2025-03-14 | 20.48 | 20.54 | 0.07 | 0.34% | 20.42 | 20.80 | 31517 | 6489.18 | 1.82% | 0.00 |
| 2025-03-13 | 20.77 | 20.47 | -0.29 | -1.40% | 20.19 | 20.85 | 24234 | 4960.80 | 1.40% | 0.00 |
| 2025-03-12 | 21.15 | 20.76 | -0.50 | -2.35% | 20.70 | 21.30 | 27023 | 5649.10 | 1.56% | 0.00 |
| 2025-03-11 | 21.07 | 21.26 | 0.01 | 0.05% | 20.76 | 21.28 | 27329 | 5731.12 | 1.58% | 0.00 |
| 2025-03-10 | 21.48 | 21.25 | -0.10 | -0.47% | 21.10 | 21.86 | 39440 | 8467.06 | 2.28% | 0.00 |
| 2025-03-07 | 21.19 | 21.35 | 0.04 | 0.19% | 21.10 | 22.28 | 42422 | 9113.63 | 2.45% | 0.00 |
| 2025-03-06 | 21.38 | 21.31 | -0.02 | -0.09% | 21.00 | 21.42 | 44849 | 9507.76 | 2.59% | 0.00 |
| 2025-03-05 | 21.00 | 21.33 | 0.27 | 1.28% | 20.77 | 21.34 | 50465 | 10664.92 | 2.91% | 0.00 |
| 2025-03-04 | 19.50 | 21.06 | 1.42 | 7.23% | 19.50 | 21.12 | 55625 | 11406.18 | 3.21% | 0.00 |
| 2025-03-03 | 19.69 | 19.64 | -0.05 | -0.25% | 19.51 | 19.87 | 28219 | 5554.41 | 1.63% | 0.00 |
| 2025-02-28 | 20.30 | 19.69 | -0.66 | -3.24% | 19.48 | 20.35 | 33600 | 6628.07 | 1.94% | 0.00 |
| 2025-02-27 | 20.78 | 20.35 | -0.42 | -2.02% | 19.86 | 20.88 | 47924 | 9717.17 | 2.77% | 0.00 |
| 2025-02-26 | 21.09 | 20.77 | -0.32 | -1.52% | 20.56 | 21.19 | 56834 | 11830.68 | 3.28% | 0.00 |
| 2025-02-25 | 20.72 | 21.09 | 0.31 | 1.49% | 20.30 | 21.78 | 91877 | 19389.19 | 5.30% | 0.00 |
| 2025-02-24 | 19.48 | 20.78 | 1.30 | 6.67% | 19.37 | 21.36 | 99224 | 20366.27 | 5.73% | 0.00 |
| 2025-02-21 | 19.08 | 19.48 | 0.21 | 1.09% | 18.86 | 19.51 | 64616 | 12467.86 | 3.73% | 1.00 |
| 2025-02-20 | 18.49 | 19.27 | 0.78 | 4.22% | 18.24 | 19.58 | 64768 | 12312.04 | 3.74% | 0.00 |
| 2025-02-19 | 18.00 | 18.49 | 0.47 | 2.61% | 17.94 | 18.57 | 36644 | 6717.86 | 2.11% | 0.00 |
| 2025-02-18 | 18.66 | 18.02 | -0.63 | -3.38% | 18.00 | 18.74 | 34947 | 6398.60 | 2.02% | 0.00 |
| 2025-02-17 | 18.80 | 18.65 | 0.19 | 1.03% | 18.46 | 19.12 | 43110 | 8101.83 | 2.49% | 0.00 |
| 2025-02-14 | 18.42 | 18.46 | -0.01 | -0.05% | 17.97 | 18.70 | 42949 | 7869.38 | 2.48% | 0.00 |
| 2025-02-13 | 19.02 | 18.47 | -0.55 | -2.89% | 18.46 | 19.08 | 27443 | 5119.50 | 1.58% | 0.00 |
| 2025-02-12 | 18.88 | 19.02 | 0.04 | 0.21% | 18.80 | 19.16 | 24425 | 4632.25 | 1.41% | 0.00 |
| 2025-02-11 | 19.02 | 18.98 | -0.14 | -0.73% | 18.72 | 19.15 | 22015 | 4164.58 | 1.27% | 0.00 |
| 2025-02-10 | 19.20 | 19.12 | 0.03 | 0.16% | 18.80 | 19.25 | 23392 | 4445.15 | 1.35% | 0.00 |
| 2025-02-07 | 19.11 | 19.09 | -0.03 | -0.16% | 18.73 | 19.30 | 44586 | 8474.22 | 2.57% | 0.00 |
| 2025-02-06 | 17.81 | 19.12 | 1.33 | 7.48% | 17.71 | 19.13 | 45743 | 8507.07 | 2.64% | 0.00 |
| 2025-02-05 | 18.18 | 17.79 | -0.21 | -1.17% | 17.70 | 18.28 | 22777 | 4080.51 | 1.31% | 0.00 |
| 2025-01-27 | 18.40 | 18.00 | -0.31 | -1.69% | 17.88 | 18.60 | 24881 | 4498.62 | 1.44% | 0.00 |
| 2025-01-24 | 18.05 | 18.31 | 0.09 | 0.49% | 17.80 | 18.43 | 33097 | 5992.46 | 1.91% | 0.00 |
| 2025-01-23 | 18.27 | 18.22 | -0.04 | -0.22% | 18.20 | 18.68 | 31486 | 5793.31 | 1.82% | 7.00 |
| 2025-01-22 | 18.47 | 18.26 | -0.39 | -2.09% | 18.05 | 18.49 | 22413 | 4087.00 | 1.29% | 0.00 |
| 2025-01-21 | 18.65 | 18.65 | 0.07 | 0.38% | 18.30 | 18.86 | 21605 | 3995.89 | 1.25% | 0.00 |
| 2025-01-20 | 18.18 | 18.58 | 0.53 | 2.94% | 18.18 | 19.05 | 37634 | 7044.72 | 2.17% | 0.00 |
| 2025-01-17 | 18.05 | 18.05 | -0.03 | -0.17% | 17.85 | 18.28 | 16393 | 2966.80 | 0.95% | 0.00 |
| 2025-01-16 | 18.39 | 18.08 | -0.25 | -1.36% | 17.80 | 18.67 | 28481 | 5181.23 | 1.64% | 0.00 |
| 2025-01-15 | 18.30 | 18.33 | 0.13 | 0.71% | 17.96 | 18.99 | 51178 | 9474.26 | 2.95% | 0.00 |
| 2025-01-14 | 17.33 | 18.20 | 0.87 | 5.02% | 17.22 | 18.20 | 36764 | 6602.92 | 2.12% | 0.00 |
| 2025-01-13 | 16.49 | 17.33 | 0.53 | 3.15% | 16.13 | 17.41 | 31194 | 5258.45 | 1.80% | 0.00 |
| 2025-01-10 | 17.45 | 16.80 | -0.46 | -2.67% | 16.80 | 18.02 | 42242 | 7396.17 | 2.44% | 0.00 |
| 2025-01-09 | 17.01 | 17.26 | 0.09 | 0.52% | 16.76 | 17.51 | 20946 | 3619.68 | 1.21% | 0.00 |
| 2025-01-08 | 17.28 | 17.17 | -0.11 | -0.64% | 16.45 | 17.41 | 22054 | 3748.92 | 1.27% | 0.00 |
| 2025-01-07 | 16.50 | 17.28 | 0.84 | 5.11% | 16.36 | 17.28 | 30569 | 5187.32 | 1.76% | 0.00 |
| 2025-01-06 | 16.28 | 16.44 | 0.16 | 0.98% | 15.57 | 16.68 | 24773 | 4031.41 | 1.43% | 0.00 |
| 2025-01-03 | 17.01 | 16.28 | -0.74 | -4.35% | 16.04 | 17.14 | 35612 | 5897.17 | 2.05% | 0.00 |
| 2025-01-02 | 17.58 | 17.02 | -0.54 | -3.08% | 16.70 | 17.81 | 33050 | 5703.90 | 1.91% | 0.00 |
| 2024-12-31 | 18.36 | 17.56 | -0.75 | -4.10% | 17.55 | 18.76 | 37433 | 6761.59 | 2.16% | 0.00 |
| 2024-12-30 | 18.91 | 18.31 | -0.53 | -2.81% | 17.97 | 19.00 | 44128 | 8041.34 | 2.55% | 0.00 |
深证大盘股票行情在线 K线走势图
