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 |
|---|
| 2025-12-12 | 32.59 | 30.20 | -2.40 | -7.36% | 29.87 | 32.82 | 148142 | 46067.69 | 8.48% | 0.00 |
| 2025-12-11 | 32.95 | 32.60 | -1.30 | -3.83% | 32.38 | 33.99 | 144055 | 47834.22 | 8.25% | 0.00 |
| 2025-12-10 | 31.80 | 33.90 | 2.35 | 7.45% | 31.40 | 36.39 | 246653 | 83965.98 | 14.12% | 0.00 |
| 2025-12-09 | 31.80 | 31.55 | -0.45 | -1.41% | 31.20 | 33.57 | 122759 | 39484.28 | 7.03% | 3.00 |
| 2025-12-08 | 30.59 | 32.00 | 1.01 | 3.26% | 29.75 | 32.80 | 112189 | 35643.41 | 6.42% | 0.00 |
| 2025-12-05 | 28.87 | 30.99 | 2.19 | 7.60% | 28.87 | 31.67 | 114989 | 35065.93 | 6.58% | 0.00 |
| 2025-12-04 | 29.18 | 28.80 | -0.50 | -1.71% | 28.00 | 29.31 | 62042 | 17757.22 | 3.55% | 0.00 |
| 2025-12-03 | 28.50 | 29.30 | 1.05 | 3.72% | 28.00 | 30.44 | 69322 | 20329.13 | 3.97% | 8.00 |
| 2025-12-02 | 28.65 | 28.25 | -0.48 | -1.67% | 28.15 | 28.75 | 19694 | 5581.12 | 1.13% | 0.00 |
| 2025-12-01 | 28.68 | 28.73 | -0.12 | -0.42% | 28.50 | 29.83 | 43478 | 12628.87 | 2.49% | 0.00 |
| 2025-11-28 | 27.18 | 28.85 | 1.77 | 6.54% | 26.91 | 28.95 | 50106 | 14069.83 | 2.87% | 0.00 |
| 2025-11-27 | 27.51 | 27.08 | -0.43 | -1.56% | 27.00 | 27.61 | 28691 | 7812.13 | 1.64% | 0.00 |
| 2025-11-26 | 27.85 | 27.51 | -0.34 | -1.22% | 27.35 | 27.94 | 31382 | 8653.91 | 1.80% | 0.00 |
| 2025-11-25 | 28.21 | 27.85 | -0.37 | -1.31% | 27.69 | 28.58 | 41883 | 11746.77 | 2.40% | 0.00 |
| 2025-11-24 | 28.90 | 28.22 | -0.52 | -1.81% | 27.80 | 29.08 | 36810 | 10430.04 | 2.11% | 0.00 |
| 2025-11-21 | 28.50 | 28.74 | -0.17 | -0.59% | 27.42 | 28.99 | 70072 | 19725.13 | 4.01% | 0.00 |
| 2025-11-20 | 29.48 | 28.91 | -0.41 | -1.40% | 28.41 | 31.08 | 78340 | 23134.93 | 4.49% | 0.00 |
| 2025-11-19 | 29.30 | 29.32 | 0.00 | 0.00% | 28.98 | 29.53 | 30174 | 8824.91 | 1.73% | 0.00 |
| 2025-11-18 | 28.75 | 29.32 | 0.66 | 2.30% | 27.88 | 29.80 | 63844 | 18487.47 | 3.66% | 0.00 |
| 2025-11-17 | 28.88 | 28.66 | -0.27 | -0.93% | 28.39 | 29.42 | 35315 | 10193.28 | 2.02% | 0.00 |
| 2025-11-14 | 28.91 | 28.93 | -0.07 | -0.24% | 28.78 | 29.70 | 51718 | 15121.71 | 2.96% | 0.00 |
| 2025-11-13 | 30.40 | 29.00 | -0.75 | -2.52% | 28.88 | 30.78 | 78658 | 23167.02 | 4.50% | 0.00 |
| 2025-11-12 | 28.99 | 29.75 | 0.45 | 1.54% | 28.97 | 30.56 | 101964 | 30502.94 | 5.84% | 0.00 |
| 2025-11-11 | 27.72 | 29.30 | 1.42 | 5.09% | 27.70 | 30.13 | 107483 | 31400.23 | 6.15% | 0.00 |
| 2025-11-10 | 26.50 | 27.88 | 1.20 | 4.50% | 26.39 | 28.46 | 88144 | 24388.17 | 5.05% | 0.00 |
| 2025-11-07 | 29.22 | 26.68 | -2.23 | -7.71% | 26.49 | 29.22 | 106338 | 29245.00 | 6.09% | 0.00 |
| 2025-11-06 | 26.88 | 28.91 | 2.03 | 7.55% | 26.87 | 31.49 | 151168 | 43833.52 | 8.66% | 19.00 |
| 2025-11-05 | 26.28 | 26.88 | 0.42 | 1.59% | 26.10 | 26.98 | 27530 | 7319.13 | 1.58% | 0.00 |
| 2025-11-04 | 26.02 | 26.46 | 0.39 | 1.50% | 25.88 | 26.70 | 28850 | 7617.46 | 1.65% | 0.00 |
| 2025-11-03 | 26.22 | 26.07 | 0.08 | 0.31% | 25.66 | 26.22 | 24419 | 6327.77 | 1.40% | 0.00 |
| 2025-10-31 | 25.66 | 25.99 | 0.31 | 1.21% | 25.32 | 26.42 | 35214 | 9098.00 | 2.02% | 0.00 |
| 2025-10-30 | 25.44 | 25.68 | -0.02 | -0.08% | 25.33 | 26.29 | 44681 | 11564.95 | 2.56% | 0.00 |
| 2025-10-29 | 24.82 | 25.70 | 0.80 | 3.21% | 24.74 | 26.33 | 46558 | 11983.85 | 2.67% | 0.00 |
| 2025-10-28 | 25.29 | 24.90 | -0.40 | -1.58% | 24.70 | 25.56 | 40354 | 10126.04 | 2.31% | 0.00 |
| 2025-10-27 | 24.88 | 25.30 | 0.63 | 2.55% | 24.60 | 25.68 | 32435 | 8198.77 | 1.86% | 0.00 |
| 2025-10-24 | 24.60 | 24.67 | 0.07 | 0.28% | 24.35 | 24.75 | 26456 | 6506.63 | 1.51% | 0.00 |
| 2025-10-23 | 24.36 | 24.60 | 0.24 | 0.99% | 24.08 | 24.90 | 39911 | 9772.24 | 2.29% | 0.00 |
| 2025-10-22 | 23.61 | 24.36 | 0.75 | 3.18% | 23.58 | 24.82 | 41305 | 10066.42 | 2.37% | 0.00 |
| 2025-10-21 | 23.32 | 23.61 | 0.29 | 1.24% | 23.23 | 23.82 | 21731 | 5121.54 | 1.24% | 0.00 |
| 2025-10-20 | 22.88 | 23.32 | 0.67 | 2.96% | 22.86 | 23.42 | 24783 | 5762.30 | 1.42% | 0.00 |
| 2025-10-17 | 23.01 | 22.65 | -0.18 | -0.79% | 22.60 | 23.45 | 30221 | 6948.14 | 1.73% | 0.00 |
| 2025-10-16 | 23.35 | 22.83 | -0.63 | -2.69% | 22.78 | 23.65 | 27038 | 6237.66 | 1.55% | 0.00 |
| 2025-10-15 | 22.70 | 23.46 | 0.88 | 3.90% | 22.60 | 23.77 | 28598 | 6620.46 | 1.64% | 0.00 |
| 2025-10-14 | 23.28 | 22.58 | -0.72 | -3.09% | 22.39 | 23.56 | 30311 | 6943.78 | 1.74% | 0.00 |
| 2025-10-13 | 23.08 | 23.30 | -0.25 | -1.06% | 22.30 | 23.63 | 35010 | 8063.17 | 2.00% | 0.00 |
| 2025-10-10 | 24.02 | 23.55 | -0.45 | -1.88% | 23.49 | 24.23 | 24902 | 5931.00 | 1.43% | 0.00 |
| 2025-10-09 | 23.81 | 24.00 | -0.05 | -0.21% | 23.70 | 24.24 | 30208 | 7237.59 | 1.73% | 0.00 |
| 2025-09-30 | 24.04 | 24.05 | -0.02 | -0.08% | 23.60 | 24.32 | 33338 | 7983.82 | 1.91% | 0.00 |
| 2025-09-29 | 24.18 | 24.07 | -0.13 | -0.54% | 23.76 | 24.58 | 22376 | 5378.69 | 1.28% | 0.00 |
| 2025-09-26 | 24.81 | 24.20 | -0.65 | -2.62% | 24.20 | 24.95 | 25978 | 6343.13 | 1.49% | 0.00 |
| 2025-09-25 | 25.97 | 24.85 | -1.10 | -4.24% | 24.61 | 25.98 | 54111 | 13565.82 | 3.10% | 0.00 |
| 2025-09-24 | 24.98 | 25.95 | 0.67 | 2.65% | 24.92 | 26.18 | 35794 | 9200.96 | 2.05% | 0.00 |
| 2025-09-23 | 26.39 | 25.28 | -0.92 | -3.51% | 24.60 | 26.39 | 52247 | 13177.14 | 2.99% | 0.00 |
| 2025-09-22 | 25.92 | 26.20 | 0.37 | 1.43% | 25.62 | 26.66 | 46470 | 12166.14 | 2.66% | 0.00 |
| 2025-09-19 | 25.88 | 25.83 | 0.01 | 0.04% | 25.20 | 26.08 | 36677 | 9387.77 | 2.10% | 0.00 |
| 2025-09-18 | 26.58 | 25.82 | -0.91 | -3.40% | 25.58 | 26.96 | 53829 | 14162.04 | 3.08% | 0.00 |
| 2025-09-17 | 27.00 | 26.73 | -0.29 | -1.07% | 26.66 | 27.49 | 38726 | 10425.00 | 2.22% | 0.00 |
| 2025-09-16 | 25.88 | 27.02 | 1.15 | 4.45% | 25.85 | 27.27 | 54075 | 14429.45 | 3.10% | 0.00 |
| 2025-09-15 | 26.70 | 25.87 | -0.83 | -3.11% | 25.84 | 26.71 | 31093 | 8153.40 | 1.78% | 0.00 |
| 2025-09-12 | 26.41 | 26.70 | 0.24 | 0.91% | 26.12 | 26.87 | 49182 | 13031.52 | 2.82% | 0.00 |
| 2025-09-11 | 25.73 | 26.46 | 0.73 | 2.84% | 25.30 | 26.69 | 49924 | 13015.86 | 2.86% | 0.00 |
| 2025-09-10 | 26.00 | 25.73 | -0.33 | -1.27% | 25.60 | 26.18 | 28809 | 7440.73 | 1.65% | 0.00 |
| 2025-09-09 | 26.89 | 26.06 | -1.01 | -3.73% | 25.80 | 27.08 | 47374 | 12470.49 | 2.71% | 0.00 |
| 2025-09-08 | 27.29 | 27.07 | 0.28 | 1.05% | 26.77 | 27.99 | 86982 | 23782.33 | 4.98% | 15.00 |
| 2025-09-05 | 24.85 | 26.79 | 1.96 | 7.89% | 24.50 | 26.98 | 101368 | 26384.01 | 5.80% | 0.00 |
| 2025-09-04 | 24.30 | 24.83 | 0.47 | 1.93% | 24.21 | 25.50 | 51760 | 12857.34 | 2.96% | 0.00 |
| 2025-09-03 | 25.16 | 24.36 | -0.80 | -3.18% | 24.08 | 26.00 | 51280 | 12809.21 | 2.94% | 0.00 |
| 2025-09-02 | 25.88 | 25.16 | -0.49 | -1.91% | 24.88 | 26.00 | 42076 | 10613.87 | 2.41% | 0.00 |
| 2025-09-01 | 25.48 | 25.65 | 0.97 | 3.93% | 24.86 | 25.75 | 54980 | 13930.87 | 3.15% | 0.00 |
| 2025-08-29 | 25.52 | 24.68 | -0.77 | -3.03% | 24.58 | 25.58 | 39119 | 9765.37 | 2.26% | 0.00 |
| 2025-08-28 | 24.97 | 25.45 | 0.44 | 1.76% | 24.50 | 25.45 | 46686 | 11672.71 | 2.69% | 0.00 |
| 2025-08-27 | 26.10 | 25.01 | -1.03 | -3.96% | 24.99 | 26.21 | 55462 | 14188.01 | 3.20% | 0.00 |
| 2025-08-26 | 25.00 | 26.04 | 1.14 | 4.58% | 24.70 | 26.39 | 76127 | 19560.12 | 4.39% | 0.00 |
| 2025-08-25 | 25.14 | 24.90 | -0.22 | -0.88% | 24.60 | 25.31 | 41983 | 10439.83 | 2.42% | 0.00 |
| 2025-08-22 | 25.00 | 25.12 | 0.43 | 1.74% | 24.60 | 25.39 | 38812 | 9714.54 | 2.24% | 0.00 |
| 2025-08-21 | 25.17 | 24.69 | -0.25 | -1.00% | 24.62 | 25.90 | 55115 | 13899.29 | 3.18% | 0.00 |
| 2025-08-20 | 24.85 | 24.94 | -0.03 | -0.12% | 24.60 | 24.99 | 30339 | 7520.71 | 1.75% | 0.00 |
| 2025-08-19 | 24.79 | 24.97 | -0.55 | -2.16% | 24.51 | 25.34 | 66152 | 16494.36 | 3.82% | 0.00 |
| 2025-08-18 | 25.65 | 25.52 | -0.03 | -0.12% | 25.36 | 26.29 | 55736 | 14271.84 | 3.22% | 0.00 |
| 2025-08-15 | 24.72 | 25.55 | 0.84 | 3.40% | 24.72 | 25.85 | 61147 | 15561.90 | 3.53% | 0.00 |
深证大盘股票行情在线 K线走势图
海川智能(300720)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
