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 |
|---|
| 2025-03-28 | 4.26 | 4.22 | -0.05 | -1.17% | 4.18 | 4.30 | 109082 | 4599.93 | 1.08% | 0.00 |
| 2025-03-27 | 4.31 | 4.27 | -0.08 | -1.84% | 4.22 | 4.33 | 113090 | 4839.73 | 1.12% | 0.00 |
| 2025-03-26 | 4.25 | 4.35 | 0.11 | 2.59% | 4.23 | 4.37 | 153641 | 6658.42 | 1.53% | 1.00 |
| 2025-03-25 | 4.23 | 4.24 | 0.01 | 0.24% | 4.20 | 4.30 | 108491 | 4609.17 | 1.08% | 0.00 |
| 2025-03-24 | 4.44 | 4.23 | -0.21 | -4.73% | 4.13 | 4.46 | 227434 | 9704.48 | 2.26% | 0.00 |
| 2025-03-21 | 4.44 | 4.44 | -0.03 | -0.67% | 4.38 | 4.51 | 224926 | 9943.41 | 2.24% | 0.00 |
| 2025-03-20 | 4.47 | 4.47 | -0.01 | -0.22% | 4.45 | 4.53 | 158360 | 7116.34 | 1.57% | 0.00 |
| 2025-03-19 | 4.50 | 4.48 | -0.04 | -0.88% | 4.43 | 4.52 | 149537 | 6679.77 | 1.49% | 0.00 |
| 2025-03-18 | 4.50 | 4.52 | 0.00 | 0.00% | 4.49 | 4.57 | 157087 | 7105.27 | 1.56% | 0.00 |
| 2025-03-17 | 4.48 | 4.52 | 0.02 | 0.44% | 4.48 | 4.57 | 233947 | 10566.58 | 2.33% | 100.00 |
| 2025-03-14 | 4.38 | 4.50 | 0.12 | 2.74% | 4.34 | 4.53 | 364314 | 16272.34 | 3.62% | 0.00 |
| 2025-03-13 | 4.45 | 4.38 | -0.09 | -2.01% | 4.33 | 4.46 | 183299 | 8020.86 | 1.82% | 0.00 |
| 2025-03-12 | 4.46 | 4.47 | 0.01 | 0.22% | 4.42 | 4.55 | 281646 | 12618.51 | 2.80% | 10.00 |
| 2025-03-11 | 4.35 | 4.46 | 0.03 | 0.68% | 4.32 | 4.46 | 177226 | 7800.40 | 1.76% | 246.00 |
| 2025-03-10 | 4.45 | 4.43 | -0.05 | -1.12% | 4.37 | 4.49 | 198813 | 8786.28 | 1.98% | 232.00 |
| 2025-03-07 | 4.53 | 4.48 | -0.16 | -3.45% | 4.42 | 4.58 | 397172 | 17905.14 | 3.95% | 60.00 |
| 2025-03-06 | 4.42 | 4.64 | 0.22 | 4.98% | 4.38 | 4.68 | 726213 | 32904.73 | 7.22% | 35.00 |
| 2025-03-05 | 4.32 | 4.42 | 0.08 | 1.84% | 4.21 | 4.44 | 297293 | 12890.63 | 2.96% | 0.00 |
| 2025-03-04 | 4.30 | 4.34 | 0.00 | 0.00% | 4.27 | 4.39 | 243321 | 10559.14 | 2.42% | 0.00 |
| 2025-03-03 | 4.21 | 4.34 | 0.09 | 2.12% | 4.18 | 4.40 | 275534 | 11886.91 | 2.74% | 0.00 |
| 2025-02-28 | 4.41 | 4.25 | -0.22 | -4.92% | 4.21 | 4.44 | 287198 | 12328.79 | 2.86% | 5.00 |
| 2025-02-27 | 4.50 | 4.47 | -0.01 | -0.22% | 4.36 | 4.50 | 408292 | 18073.73 | 4.06% | 0.00 |
| 2025-02-26 | 4.26 | 4.48 | 0.21 | 4.92% | 4.26 | 4.50 | 586856 | 25756.41 | 5.83% | 121.00 |
| 2025-02-25 | 4.20 | 4.27 | 0.01 | 0.23% | 4.18 | 4.32 | 291054 | 12430.81 | 2.89% | 20.00 |
| 2025-02-24 | 4.19 | 4.26 | 0.04 | 0.95% | 4.18 | 4.29 | 312561 | 13247.17 | 3.11% | 0.00 |
| 2025-02-21 | 4.21 | 4.22 | -0.05 | -1.17% | 4.15 | 4.25 | 365245 | 15330.15 | 3.63% | 0.00 |
| 2025-02-20 | 4.24 | 4.27 | 0.15 | 3.64% | 4.13 | 4.37 | 543596 | 23018.60 | 5.40% | 187.00 |
| 2025-02-19 | 3.96 | 4.12 | 0.16 | 4.04% | 3.95 | 4.13 | 245318 | 9954.37 | 2.44% | 0.00 |
| 2025-02-18 | 4.13 | 3.96 | -0.16 | -3.88% | 3.95 | 4.16 | 257240 | 10424.55 | 2.56% | 0.00 |
| 2025-02-17 | 4.03 | 4.12 | 0.07 | 1.73% | 4.03 | 4.16 | 335220 | 13764.64 | 3.33% | 0.00 |
| 2025-02-14 | 4.04 | 4.05 | 0.03 | 0.75% | 3.95 | 4.15 | 328042 | 13234.35 | 3.26% | 0.00 |
| 2025-02-13 | 4.10 | 4.02 | -0.08 | -1.95% | 4.01 | 4.11 | 159458 | 6466.98 | 1.59% | 3.00 |
| 2025-02-12 | 4.06 | 4.10 | 0.03 | 0.74% | 4.05 | 4.12 | 142608 | 5818.74 | 1.42% | 0.00 |
| 2025-02-11 | 4.11 | 4.07 | -0.05 | -1.21% | 4.04 | 4.13 | 128974 | 5238.75 | 1.28% | 5.00 |
| 2025-02-10 | 4.06 | 4.12 | 0.06 | 1.48% | 4.03 | 4.12 | 195193 | 7955.93 | 1.94% | 74.00 |
| 2025-02-07 | 4.06 | 4.06 | 0.02 | 0.50% | 4.00 | 4.10 | 232059 | 9413.28 | 2.31% | 0.00 |
| 2025-02-06 | 3.95 | 4.04 | 0.10 | 2.54% | 3.90 | 4.04 | 185089 | 7378.34 | 1.84% | 25.00 |
| 2025-02-05 | 3.86 | 3.94 | 0.12 | 3.14% | 3.84 | 3.95 | 154157 | 6038.37 | 1.53% | 22.00 |
| 2025-01-27 | 3.87 | 3.82 | -0.07 | -1.80% | 3.82 | 3.99 | 158828 | 6185.70 | 1.58% | 0.00 |
| 2025-01-24 | 3.90 | 3.89 | -0.01 | -0.26% | 3.86 | 3.93 | 173180 | 6723.30 | 1.72% | 17.00 |
| 2025-01-23 | 3.92 | 3.90 | 0.02 | 0.52% | 3.90 | 4.01 | 157178 | 6237.59 | 1.56% | 0.00 |
| 2025-01-22 | 3.90 | 3.88 | -0.05 | -1.27% | 3.86 | 3.93 | 85528 | 3328.85 | 0.85% | 0.00 |
| 2025-01-21 | 4.00 | 3.93 | -0.04 | -1.01% | 3.90 | 4.01 | 118477 | 4655.08 | 1.18% | 0.00 |
| 2025-01-20 | 3.97 | 3.97 | 0.03 | 0.76% | 3.93 | 4.01 | 121994 | 4850.80 | 1.21% | 0.00 |
| 2025-01-17 | 3.99 | 3.94 | -0.04 | -1.01% | 3.92 | 3.99 | 104602 | 4135.40 | 1.04% | 0.00 |
| 2025-01-16 | 4.00 | 3.98 | 0.01 | 0.25% | 3.93 | 4.07 | 137701 | 5503.75 | 1.37% | 0.00 |
| 2025-01-15 | 4.02 | 3.97 | -0.07 | -1.73% | 3.93 | 4.05 | 147940 | 5885.18 | 1.47% | 0.00 |
| 2025-01-14 | 3.79 | 4.04 | 0.29 | 7.73% | 3.77 | 4.05 | 237579 | 9370.70 | 2.36% | 50.00 |
| 2025-01-13 | 3.70 | 3.75 | 0.02 | 0.54% | 3.63 | 3.80 | 133347 | 4974.65 | 1.33% | 0.00 |
| 2025-01-10 | 3.85 | 3.73 | -0.12 | -3.12% | 3.72 | 3.88 | 136486 | 5184.93 | 1.36% | 0.00 |
| 2025-01-09 | 3.77 | 3.85 | 0.04 | 1.05% | 3.77 | 3.89 | 149662 | 5759.55 | 1.49% | 0.00 |
| 2025-01-08 | 3.80 | 3.81 | 0.00 | 0.00% | 3.66 | 3.87 | 186486 | 7012.44 | 1.85% | 0.00 |
| 2025-01-07 | 3.66 | 3.81 | 0.12 | 3.25% | 3.66 | 3.83 | 156143 | 5875.94 | 1.55% | 0.00 |
| 2025-01-06 | 3.67 | 3.69 | 0.01 | 0.27% | 3.53 | 3.72 | 154284 | 5655.92 | 1.53% | 0.00 |
| 2025-01-03 | 3.89 | 3.68 | -0.18 | -4.66% | 3.65 | 3.90 | 196903 | 7432.45 | 1.96% | 0.00 |
| 2025-01-02 | 3.94 | 3.86 | -0.08 | -2.03% | 3.81 | 4.00 | 152530 | 5949.03 | 1.52% | 0.00 |
| 2024-12-31 | 4.08 | 3.94 | -0.14 | -3.43% | 3.93 | 4.13 | 164944 | 6602.18 | 1.64% | 0.00 |
| 2024-12-30 | 4.12 | 4.08 | -0.06 | -1.45% | 3.99 | 4.13 | 149452 | 6070.26 | 1.49% | 0.00 |
| 2024-12-27 | 4.10 | 4.14 | 0.04 | 0.98% | 4.09 | 4.23 | 177228 | 7367.32 | 1.76% | 0.00 |
| 2024-12-26 | 4.02 | 4.10 | 0.06 | 1.49% | 4.00 | 4.14 | 119456 | 4897.72 | 1.19% | 0.00 |
| 2024-12-25 | 4.17 | 4.04 | -0.11 | -2.65% | 3.98 | 4.17 | 192288 | 7760.18 | 1.91% | 0.00 |
| 2024-12-24 | 4.14 | 4.15 | 0.05 | 1.22% | 4.08 | 4.22 | 174886 | 7248.70 | 1.74% | 0.00 |
| 2024-12-23 | 4.44 | 4.10 | -0.33 | -7.45% | 4.09 | 4.45 | 323878 | 13638.53 | 3.22% | 0.00 |
| 2024-12-20 | 4.42 | 4.43 | -0.02 | -0.45% | 4.40 | 4.50 | 177905 | 7922.79 | 1.77% | 1.00 |
| 2024-12-19 | 4.35 | 4.45 | 0.03 | 0.68% | 4.33 | 4.47 | 178149 | 7842.25 | 1.77% | 100.00 |
| 2024-12-18 | 4.45 | 4.42 | 0.01 | 0.23% | 4.30 | 4.48 | 176388 | 7779.40 | 1.75% | 0.00 |
| 2024-12-17 | 4.65 | 4.41 | -0.26 | -5.57% | 4.40 | 4.66 | 249363 | 11177.38 | 2.48% | 0.00 |
| 2024-12-16 | 4.70 | 4.67 | -0.03 | -0.64% | 4.62 | 4.75 | 180210 | 8432.72 | 1.79% | 10.00 |
| 2024-12-13 | 4.82 | 4.70 | -0.16 | -3.29% | 4.69 | 4.85 | 286927 | 13626.67 | 2.85% | 0.00 |
| 2024-12-12 | 4.88 | 4.86 | -0.04 | -0.82% | 4.75 | 4.90 | 322738 | 15590.76 | 3.21% | 2.00 |
| 2024-12-11 | 4.77 | 4.90 | 0.09 | 1.87% | 4.75 | 4.93 | 299152 | 14526.81 | 2.97% | 0.00 |
| 2024-12-10 | 4.98 | 4.81 | 0.00 | 0.00% | 4.80 | 5.03 | 444914 | 21813.55 | 4.42% | 50.00 |
| 2024-12-09 | 4.85 | 4.81 | -0.07 | -1.43% | 4.73 | 4.94 | 377742 | 18240.79 | 3.76% | 0.00 |
| 2024-12-06 | 4.84 | 4.88 | 0.07 | 1.46% | 4.73 | 4.93 | 438645 | 21224.38 | 4.36% | 0.00 |
| 2024-12-05 | 4.72 | 4.81 | 0.04 | 0.84% | 4.71 | 4.88 | 419319 | 20065.61 | 4.17% | 5.00 |
| 2024-12-04 | 4.95 | 4.77 | -0.12 | -2.45% | 4.75 | 5.10 | 839331 | 41531.38 | 8.34% | 0.00 |
| 2024-12-03 | 4.74 | 4.89 | 0.18 | 3.82% | 4.69 | 4.89 | 567258 | 27183.38 | 5.64% | 11.00 |
| 2024-12-02 | 4.53 | 4.71 | 0.19 | 4.20% | 4.50 | 4.73 | 414781 | 19309.95 | 4.12% | 0.00 |
| 2024-11-29 | 4.40 | 4.52 | 0.09 | 2.03% | 4.37 | 4.56 | 298291 | 13385.92 | 2.97% | 58.00 |
| 2024-11-28 | 4.43 | 4.43 | 0.02 | 0.45% | 4.39 | 4.51 | 217170 | 9679.41 | 2.16% | 20.00 |
深证大盘股票行情在线 K线走势图
