三川智慧（300066）历史行情
以下为三川智慧近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 4.550 | 4.530 | 4.610 | 4.490 | 0.010 | 0.221% | 9.42万 | 0.00亿 | 0.000% |
| 2026-10-07 | 4.620 | 4.520 | 4.620 | 4.520 | -0.050 | -1.094% | 679.53万 | 0.31亿 | 0.676% |
| 2026-10-06 | 4.620 | 4.520 | 4.620 | 4.520 | -0.050 | -1.094% | 679.53万 | 0.31亿 | 0.676% |
| 2026-10-05 | 4.620 | 4.520 | 4.620 | 4.520 | -0.050 | -1.094% | 679.53万 | 0.31亿 | 0.676% |
| 2026-10-02 | 4.620 | 4.520 | 4.620 | 4.520 | -0.050 | -1.094% | 679.53万 | 0.31亿 | 0.676% |
| 2026-10-01 | 4.620 | 4.520 | 4.620 | 4.520 | -0.050 | -1.094% | 679.53万 | 0.31亿 | 0.676% |
| 2026-09-30 | 4.620 | 4.520 | 4.620 | 4.520 | -0.050 | -1.094% | 6.80万 | 0.00亿 | 0.000% |
| 2026-09-29 | 4.500 | 4.570 | 4.610 | 4.500 | 0.030 | 0.661% | 6.66万 | 0.00亿 | 0.000% |
| 2026-09-28 | 4.650 | 4.540 | 4.670 | 4.510 | -0.140 | -2.991% | 9.68万 | 0.00亿 | 0.000% |
| 2026-09-27 | 4.730 | 4.680 | 4.760 | 4.670 | -0.060 | -1.266% | 763.97万 | 0.36亿 | 0.759% |
| 2026-09-24 | 4.730 | 4.680 | 4.760 | 4.670 | -0.060 | -1.266% | 7.64万 | 0.00亿 | 0.000% |
| 2026-09-23 | 4.760 | 4.740 | 4.780 | 4.660 | -0.020 | -0.420% | 9.97万 | 0.00亿 | 0.000% |
| 2026-09-22 | 4.740 | 4.760 | 4.830 | 4.740 | 0.020 | 0.422% | 11.19万 | 0.00亿 | 0.000% |
| 2026-09-21 | 4.670 | 4.740 | 4.750 | 4.650 | 0.090 | 1.935% | 10.52万 | 0.00亿 | 0.000% |
| 2026-09-18 | 4.650 | 4.650 | 4.690 | 4.630 | 0.030 | 0.649% | 7.72万 | 0.00亿 | 0.000% |
| 2026-09-17 | 4.680 | 4.620 | 4.720 | 4.610 | -0.090 | -1.911% | 7.66万 | 0.00亿 | 0.000% |
| 2026-09-16 | 4.660 | 4.710 | 4.730 | 4.630 | 0.050 | 1.073% | 7.79万 | 0.00亿 | 0.000% |
| 2026-09-15 | 4.750 | 4.660 | 4.770 | 4.650 | -0.080 | -1.688% | 8.70万 | 0.00亿 | 0.000% |
| 2026-09-14 | 4.710 | 4.740 | 4.790 | 4.690 | 0.010 | 0.211% | 6.30万 | 0.00亿 | 0.000% |
| 2026-09-11 | 4.770 | 4.730 | 4.800 | 4.680 | -0.100 | -2.070% | 10.56万 | 0.00亿 | 0.000% |
| 2026-09-10 | 4.870 | 4.830 | 4.880 | 4.800 | -0.060 | -1.227% | 9.01万 | 0.00亿 | 0.000% |
| 2026-09-09 | 4.910 | 4.890 | 4.950 | 4.850 | -0.050 | -1.012% | 10.65万 | 0.00亿 | 0.000% |
| 2026-09-08 | 4.890 | 4.940 | 4.960 | 4.860 | 0.060 | 1.230% | 12.74万 | 0.00亿 | 0.000% |
| 2026-09-07 | 4.870 | 4.880 | 4.910 | 4.840 | 0.010 | 0.205% | 8.09万 | 0.00亿 | 0.000% |
| 2026-09-04 | 4.940 | 4.870 | 5.010 | 4.860 | -0.070 | -1.417% | 13.90万 | 0.00亿 | 0.000% |
| 2026-09-03 | 4.950 | 4.940 | 4.990 | 4.890 | 0.010 | 0.203% | 11.08万 | 0.00亿 | 0.000% |
| 2026-09-02 | 5.000 | 4.930 | 5.000 | 4.910 | -0.110 | -2.183% | 10.64万 | 0.00亿 | 0.000% |
| 2026-09-01 | 5.030 | 5.040 | 5.070 | 4.990 | 0.010 | 0.199% | 12.05万 | 0.00亿 | 0.000% |
| 2026-08-31 | 4.970 | 5.030 | 5.030 | 4.910 | 0.040 | 0.802% | 10.32万 | 0.00亿 | 0.000% |
| 2026-08-28 | 5.000 | 4.990 | 5.050 | 4.960 | -0.030 | -0.598% | 9.76万 | 0.00亿 | 0.000% |
| 2026-08-27 | 4.970 | 5.020 | 5.030 | 4.950 | 0.040 | 0.803% | 10.62万 | 0.00亿 | 0.000% |
| 2026-08-26 | 4.960 | 4.980 | 5.030 | 4.910 | 0.010 | 0.201% | 11.75万 | 0.00亿 | 0.000% |
| 2026-08-25 | 4.860 | 4.970 | 4.990 | 4.820 | 0.070 | 1.429% | 12.51万 | 0.00亿 | 0.000% |
| 2026-08-24 | 4.980 | 4.900 | 5.050 | 4.830 | -0.090 | -1.804% | 12.06万 | 0.00亿 | 0.000% |
| 2026-08-21 | 4.920 | 4.990 | 5.010 | 4.870 | 0.030 | 0.605% | 9.31万 | 0.00亿 | 0.000% |
| 2026-08-20 | 4.960 | 4.960 | 5.030 | 4.940 | 0.060 | 1.224% | 12.38万 | 0.00亿 | 0.000% |
| 2026-08-19 | 5.170 | 4.900 | 5.170 | 4.880 | -0.290 | -5.588% | 18.14万 | 0.00亿 | 0.000% |
| 2026-08-18 | 5.240 | 5.190 | 5.290 | 5.160 | -0.080 | -1.518% | 13.64万 | 0.00亿 | 0.000% |
| 2026-08-17 | 5.280 | 5.270 | 5.280 | 5.170 | 0.010 | 0.190% | 11.39万 | 0.00亿 | 0.000% |
| 2026-08-14 | 5.220 | 5.260 | 5.320 | 5.170 | 0.040 | 0.766% | 13.37万 | 0.00亿 | 0.000% |
| 2026-08-13 | 5.290 | 5.220 | 5.400 | 5.220 | -0.070 | -1.323% | 17.87万 | 0.00亿 | 0.000% |
| 2026-08-12 | 5.230 | 5.290 | 5.310 | 5.190 | 0.050 | 0.954% | 13.44万 | 0.00亿 | 0.000% |
| 2026-08-11 | 5.310 | 5.240 | 5.400 | 5.230 | -0.140 | -2.602% | 18.56万 | 0.00亿 | 0.000% |
| 2026-08-10 | 5.470 | 5.380 | 5.500 | 5.290 | -0.080 | -1.465% | 25.98万 | 0.00亿 | 0.000% |
| 2026-08-07 | 5.330 | 5.460 | 5.510 | 5.290 | 0.080 | 1.487% | 28.76万 | 0.00亿 | 0.000% |
| 2026-08-06 | 5.360 | 5.380 | 5.520 | 5.310 | -0.010 | -0.186% | 26.61万 | 0.00亿 | 0.000% |
| 2026-08-05 | 5.360 | 5.390 | 5.600 | 5.360 | 0.020 | 0.372% | 23.75万 | 0.00亿 | 0.000% |
| 2026-08-04 | 5.310 | 5.370 | 5.520 | 5.260 | 0.060 | 1.130% | 30.20万 | 0.00亿 | 0.000% |
| 2026-08-03 | 5.050 | 5.310 | 5.340 | 5.020 | 0.360 | 7.273% | 39.22万 | 0.00亿 | 0.000% |
| 2026-07-31 | 4.920 | 4.950 | 4.990 | 4.920 | 0.080 | 1.643% | 14.64万 | 0.00亿 | 0.000% |
| 2026-07-30 | 4.930 | 4.870 | 4.980 | 4.820 | -0.090 | -1.815% | 13.57万 | 0.00亿 | 0.000% |
| 2026-07-29 | 4.780 | 4.960 | 5.000 | 4.750 | 0.170 | 3.549% | 17.08万 | 0.00亿 | 0.000% |
| 2026-07-28 | 4.700 | 4.790 | 4.810 | 4.670 | 0.060 | 1.268% | 11.61万 | 0.00亿 | 0.000% |
| 2026-07-27 | 4.590 | 4.730 | 4.740 | 4.590 | 0.150 | 3.275% | 11.47万 | 0.00亿 | 0.000% |
| 2026-07-24 | 4.690 | 4.580 | 4.740 | 4.580 | -0.180 | -3.782% | 10.91万 | 0.00亿 | 0.000% |
| 2026-07-23 | 4.590 | 4.760 | 4.770 | 4.570 | 0.170 | 3.704% | 13.66万 | 0.00亿 | 0.000% |
| 2026-07-22 | 4.660 | 4.590 | 4.720 | 4.540 | -0.100 | -2.132% | 12.27万 | 0.00亿 | 0.000% |
| 2026-07-21 | 4.580 | 4.690 | 4.720 | 4.390 | 0.120 | 2.626% | 18.43万 | 0.00亿 | 0.000% |
| 2026-07-20 | 4.740 | 4.570 | 4.820 | 4.490 | -0.150 | -3.178% | 16.54万 | 0.00亿 | 0.000% |
| 2026-07-17 | 4.930 | 4.720 | 4.980 | 4.700 | -0.240 | -4.839% | 17.39万 | 0.00亿 | 0.000% |
| 2026-07-16 | 5.000 | 4.960 | 5.030 | 4.920 | -0.060 | -1.195% | 11.59万 | 0.00亿 | 0.000% |
| 2026-07-15 | 5.060 | 5.020 | 5.100 | 4.960 | -0.010 | -0.199% | 12.07万 | 0.00亿 | 0.000% |
| 2026-07-14 | 4.940 | 5.030 | 5.070 | 4.850 | 0.090 | 1.822% | 13.17万 | 0.00亿 | 0.000% |
| 2026-07-13 | 5.150 | 4.940 | 5.190 | 4.940 | -0.270 | -5.182% | 17.48万 | 0.00亿 | 0.000% |
| 2026-07-10 | 5.160 | 5.210 | 5.320 | 5.090 | 0.040 | 0.774% | 16.71万 | 0.00亿 | 0.000% |
| 2026-07-09 | 5.250 | 5.170 | 5.300 | 5.020 | -0.080 | -1.524% | 23.02万 | 0.00亿 | 0.000% |
| 2026-07-08 | 5.550 | 5.250 | 5.580 | 5.250 | -0.340 | -6.082% | 22.25万 | 0.00亿 | 0.000% |
| 2026-07-07 | 5.460 | 5.590 | 5.630 | 5.420 | 0.080 | 1.452% | 17.31万 | 0.00亿 | 0.000% |
| 2026-07-06 | 5.840 | 5.510 | 5.870 | 5.510 | -0.350 | -5.973% | 28.24万 | 0.00亿 | 0.000% |
| 2026-07-03 | 5.870 | 5.860 | 5.950 | 5.710 | 0.060 | 1.034% | 30.69万 | 0.00亿 | 0.000% |
| 2026-07-02 | 5.830 | 5.800 | 6.100 | 5.790 | -0.180 | -3.010% | 45.04万 | 0.00亿 | 0.000% |
| 2026-07-01 | 5.530 | 5.980 | 6.100 | 5.480 | 0.400 | 7.168% | 52.21万 | 0.00亿 | 0.000% |
| 2026-06-30 | 5.490 | 5.580 | 5.660 | 5.480 | 0.090 | 1.639% | 29.79万 | 0.00亿 | 0.000% |
| 2026-06-29 | 5.700 | 5.490 | 5.790 | 5.460 | -0.250 | -4.355% | 34.15万 | 0.00亿 | 0.000% |
| 2026-06-26 | 6.150 | 5.740 | 6.150 | 5.740 | -0.470 | -7.568% | 55.13万 | 0.00亿 | 0.000% |
| 2026-06-25 | 6.330 | 6.210 | 6.360 | 6.110 | -0.210 | -3.271% | 54.66万 | 0.00亿 | 0.000% |
| 2026-06-24 | 6.490 | 6.420 | 6.550 | 6.170 | -0.100 | -1.534% | 71.06万 | 0.00亿 | 0.000% |
| 2026-06-23 | 6.800 | 6.520 | 6.920 | 6.470 | -0.420 | -6.052% | 79.95万 | 0.00亿 | 0.000% |
| 2026-06-22 | 7.150 | 6.940 | 7.320 | 6.750 | -0.010 | -0.144% | 114.10万 | 0.00亿 | 0.000% |
| 2026-06-18 | 6.210 | 6.950 | 6.970 | 6.180 | 0.570 | 8.934% | 133.26万 | 0.00亿 | 0.000% |
| 2026-06-17 | 6.580 | 6.380 | 6.600 | 6.250 | -0.400 | -5.900% | 110.53万 | 0.00亿 | 0.000% |
| 2026-06-16 | 6.030 | 6.780 | 7.150 | 6.030 | 0.820 | 13.758% | 152.84万 | 0.00亿 | 0.000% |
| 2026-06-15 | 5.780 | 5.960 | 5.960 | 5.740 | 0.220 | 3.833% | 36.09万 | 0.00亿 | 0.000% |
| 2026-06-12 | 5.770 | 5.740 | 6.120 | 5.610 | 0.060 | 1.056% | 50.30万 | 0.00亿 | 0.000% |
| 2026-06-11 | 5.810 | 5.680 | 5.960 | 5.600 | -0.160 | -2.740% | 30.39万 | 0.00亿 | 0.000% |
| 2026-06-10 | 6.000 | 5.840 | 6.150 | 5.810 | -0.290 | -4.731% | 36.62万 | 0.00亿 | 0.000% |
| 2026-06-09 | 5.940 | 6.130 | 6.450 | 5.910 | 0.250 | 4.252% | 58.77万 | 0.00亿 | 0.000% |
| 2026-06-08 | 5.740 | 5.880 | 6.150 | 5.710 | -0.210 | -3.448% | 41.16万 | 0.00亿 | 0.000% |
| 2026-06-05 | 5.850 | 6.090 | 6.200 | 5.650 | 0.320 | 5.546% | 66.09万 | 0.00亿 | 0.000% |
| 2026-06-04 | 5.350 | 5.770 | 5.860 | 5.260 | 0.370 | 6.852% | 43.08万 | 0.00亿 | 0.000% |
| 2026-06-03 | 5.240 | 5.400 | 5.470 | 5.210 | 0.150 | 2.857% | 20.49万 | 0.00亿 | 0.000% |
| 2026-06-02 | 5.350 | 5.250 | 5.350 | 5.150 | -0.080 | -1.501% | 11.77万 | 0.00亿 | 0.000% |
| 2026-06-01 | 5.250 | 5.330 | 5.370 | 5.200 | 0.070 | 1.331% | 10.99万 | 0.00亿 | 0.000% |
| 2026-05-29 | 5.480 | 5.260 | 5.550 | 5.230 | -0.270 | -4.882% | 19.97万 | 0.00亿 | 0.000% |
| 2026-05-28 | 5.390 | 5.530 | 5.570 | 5.360 | 0.120 | 2.218% | 15.57万 | 0.00亿 | 0.000% |
| 2026-05-27 | 5.670 | 5.410 | 5.690 | 5.380 | -0.250 | -4.417% | 19.31万 | 0.00亿 | 0.000% |
| 2026-05-26 | 5.830 | 5.660 | 5.830 | 5.560 | -0.180 | -3.082% | 19.59万 | 0.00亿 | 0.000% |
| 2026-05-25 | 5.930 | 5.840 | 5.970 | 5.720 | -0.090 | -1.518% | 17.50万 | 0.00亿 | 0.000% |
| 2026-05-22 | 5.930 | 5.930 | 6.010 | 5.840 | -0.030 | -0.503% | 18.11万 | 0.00亿 | 0.000% |
| 2026-05-21 | 6.070 | 5.960 | 6.160 | 5.950 | -0.130 | -2.135% | 20.64万 | 0.00亿 | 0.000% |
| 2026-05-20 | 6.130 | 6.090 | 6.160 | 6.030 | -0.070 | -1.136% | 18.71万 | 0.00亿 | 0.000% |
| 2026-05-19 | 6.090 | 6.160 | 6.160 | 6.070 | 0.030 | 0.489% | 20.24万 | 0.00亿 | 0.000% |
| 2026-05-18 | 6.250 | 6.130 | 6.260 | 6.070 | -0.290 | -4.517% | 36.35万 | 0.00亿 | 0.000% |
| 2026-05-15 | 6.340 | 6.420 | 6.650 | 6.340 | 0.180 | 2.885% | 65.37万 | 0.00亿 | 0.000% |
| 2026-05-14 | 6.340 | 6.240 | 6.350 | 6.110 | -0.090 | -1.422% | 29.72万 | 0.00亿 | 0.000% |
| 2026-05-13 | 6.260 | 6.330 | 6.360 | 6.240 | 0.040 | 0.636% | 22.85万 | 0.00亿 | 0.000% |
| 2026-05-12 | 6.480 | 6.290 | 6.500 | 6.260 | -0.230 | -3.528% | 27.92万 | 0.00亿 | 0.000% |
| 2026-05-11 | 6.340 | 6.520 | 6.530 | 6.330 | 0.220 | 3.492% | 38.15万 | 0.00亿 | 0.000% |
| 2026-05-08 | 6.250 | 6.300 | 6.330 | 6.210 | 0.020 | 0.318% | 17.54万 | 0.00亿 | 0.000% |
| 2026-05-07 | 6.310 | 6.280 | 6.330 | 6.230 | -0.020 | -0.317% | 18.69万 | 0.00亿 | 0.000% |
| 2026-05-06 | 6.200 | 6.300 | 6.330 | 6.200 | 0.110 | 1.777% | 18.96万 | 0.00亿 | 0.000% |
| 2026-04-30 | 6.230 | 6.190 | 6.250 | 6.130 | -0.020 | -0.322% | 15.93万 | 0.00亿 | 0.000% |
| 2026-04-29 | 5.950 | 6.210 | 6.290 | 5.940 | 0.240 | 4.020% | 28.01万 | 0.00亿 | 0.000% |
| 2026-04-28 | 6.170 | 5.970 | 6.170 | 5.950 | -0.220 | -3.554% | 21.89万 | 0.00亿 | 0.000% |
| 2026-04-27 | 6.170 | 6.190 | 6.200 | 6.040 | -0.030 | -0.482% | 17.12万 | 0.00亿 | 0.000% |
| 2026-04-24 | 6.230 | 6.220 | 6.280 | 6.150 | -0.040 | -0.639% | 14.69万 | 0.00亿 | 0.000% |
| 2026-04-23 | 6.460 | 6.260 | 6.460 | 6.240 | -0.210 | -3.246% | 23.97万 | 0.00亿 | 0.000% |
| 2026-04-22 | 6.470 | 6.470 | 6.500 | 6.380 | -0.040 | -0.614% | 16.22万 | 0.00亿 | 0.000% |
| 2026-04-21 | 6.550 | 6.510 | 6.570 | 6.470 | -0.060 | -0.913% | 17.53万 | 0.00亿 | 0.000% |
| 2026-04-20 | 6.480 | 6.570 | 6.590 | 6.460 | 0.080 | 1.233% | 21.35万 | 0.00亿 | 0.000% |
| 2026-04-17 | 6.430 | 6.490 | 6.530 | 6.420 | -0.020 | -0.307% | 19.92万 | 0.00亿 | 0.000% |
| 2026-04-16 | 6.390 | 6.510 | 6.510 | 6.350 | 0.130 | 2.038% | 20.02万 | 0.00亿 | 0.000% |
| 2026-04-15 | 6.470 | 6.380 | 6.540 | 6.370 | -0.090 | -1.391% | 18.09万 | 0.00亿 | 0.000% |
| 2026-04-14 | 6.460 | 6.470 | 6.510 | 6.350 | 0.010 | 0.155% | 22.49万 | 0.00亿 | 0.000% |
| 2026-04-13 | 6.550 | 6.460 | 6.630 | 6.400 | 0.000 | 0.000% | 27.21万 | 0.00亿 | 0.000% |
| 2026-04-10 | 6.430 | 6.430 | 6.520 | 6.410 | 0.000 | 0.000% | 22.34万 | 0.00亿 | 0.000% |
| 2026-04-09 | 6.330 | 6.430 | 6.510 | 6.290 | 0.000 | 0.000% | 30.92万 | 0.00亿 | 0.000% |
| 2026-04-08 | 6.260 | 6.390 | 6.400 | 6.230 | 0.000 | 0.000% | 23.83万 | 0.00亿 | 0.000% |
| 2026-04-07 | 5.940 | 6.130 | 6.170 | 5.930 | 0.000 | 0.000% | 18.93万 | 0.00亿 | 0.000% |
| 2026-04-03 | 6.080 | 5.920 | 6.110 | 5.920 | 0.000 | 0.000% | 14.95万 | 0.00亿 | 0.000% |
| 2026-04-02 | 6.190 | 6.080 | 6.230 | 6.020 | 0.000 | 0.000% | 16.14万 | 0.00亿 | 0.000% |
| 2026-04-01 | 6.280 | 6.240 | 6.310 | 6.190 | 0.000 | 0.000% | 18.97万 | 0.00亿 | 0.000% |