海川智能
SZ300720 前复权 GEM
56.72
-0.45
(-0.79%)
今开
57.92
最高
59.96
最低
56.67
昨收
57.17
振幅
5.75%
成交量
642.4万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
59.35
MA10
60.53
MA20
61.76
MA60
70.10
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 57.92 | 59.96 | 56.67 | 56.72 | 642万 |
| 2 | 2026-09-29 | 58.20 | 58.69 | 57.00 | 57.17 | 510万 |
| 3 | 2026-09-28 | 62.50 | 63.57 | 56.95 | 58.10 | 822万 |
| 4 | 2026-09-24 | 62.53 | 65.84 | 61.56 | 61.80 | 959万 |
| 5 | 2026-09-23 | 63.99 | 64.20 | 61.51 | 62.95 | 773万 |
| 6 | 2026-09-22 | 62.91 | 67.15 | 62.85 | 63.70 | 1,223万 |
| 7 | 2026-09-21 | 62.45 | 63.33 | 61.69 | 62.16 | 696万 |
| 8 | 2026-09-18 | 61.42 | 62.58 | 59.85 | 61.64 | 864万 |
| 9 | 2026-09-17 | 61.88 | 63.08 | 60.00 | 60.22 | 877万 |
| 10 | 2026-09-16 | 59.49 | 62.50 | 59.02 | 60.88 | 863万 |
| 11 | 2026-09-15 | 60.14 | 61.35 | 59.04 | 59.51 | 521万 |
| 12 | 2026-09-14 | 59.00 | 61.09 | 57.29 | 60.25 | 677万 |