海川智能（300720）历史行情

以下为海川智能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
2026-10-09	55.440	55.010	57.610	52.000	-1.190	-2.117%	8.20万	0.00亿	0.000%
2026-10-08	56.720	56.200	59.870	55.170	-0.520	-0.917%	6.32万	0.00亿	0.000%
2026-10-07	57.920	56.720	59.960	56.670	-0.450	-0.787%	642.36万	3.74亿	3.488%
2026-10-06	57.920	56.720	59.960	56.670	-0.450	-0.787%	642.36万	3.74亿	3.488%
2026-10-05	57.920	56.720	59.960	56.670	-0.450	-0.787%	642.36万	3.74亿	3.488%
2026-10-02	57.920	56.720	59.960	56.670	-0.450	-0.787%	642.36万	3.74亿	3.488%
2026-10-01	57.920	56.720	59.960	56.670	-0.450	-0.787%	642.36万	3.74亿	3.488%
2026-09-30	57.920	56.720	59.960	56.670	-0.450	-0.787%	6.42万	0.00亿	0.000%
2026-09-29	58.200	57.170	58.690	57.000	-0.930	-1.601%	5.10万	0.00亿	0.000%
2026-09-28	62.500	58.100	63.570	56.950	-3.700	-5.987%	8.22万	0.00亿	0.000%
2026-09-27	62.530	61.800	65.840	61.560	-1.150	-1.827%	959.33万	6.08亿	5.210%
2026-09-24	62.530	61.800	65.840	61.560	-1.150	-1.827%	9.59万	0.00亿	0.000%
2026-09-23	63.990	62.950	64.200	61.510	-0.750	-1.177%	7.73万	0.00亿	0.000%
2026-09-22	62.910	63.700	67.150	62.850	1.540	2.477%	12.23万	0.00亿	0.000%
2026-09-21	62.450	62.160	63.330	61.690	0.520	0.844%	6.96万	0.00亿	0.000%
2026-09-18	61.420	61.640	62.580	59.850	1.420	2.358%	8.64万	0.00亿	0.000%
2026-09-17	61.880	60.220	63.080	60.000	-0.660	-1.084%	8.77万	0.00亿	0.000%
2026-09-16	59.490	60.880	62.500	59.020	1.370	2.302%	8.63万	0.00亿	0.000%
2026-09-15	60.140	59.510	61.350	59.040	-0.740	-1.228%	5.21万	0.00亿	0.000%
2026-09-14	59.000	60.250	61.090	57.290	0.430	0.719%	6.77万	0.00亿	0.000%
2026-09-11	61.080	59.820	61.300	57.540	-1.880	-3.047%	7.63万	0.00亿	0.000%
2026-09-10	62.220	61.700	62.810	60.900	-1.630	-2.574%	7.84万	0.00亿	0.000%
2026-09-09	66.980	63.330	67.190	63.000	-1.070	-1.661%	7.67万	0.00亿	0.000%
2026-09-08	65.640	64.400	67.440	63.900	-1.230	-1.874%	7.61万	0.00亿	0.000%
2026-09-07	65.290	65.630	66.660	63.450	3.120	4.991%	9.03万	0.00亿	0.000%
2026-09-04	66.430	62.510	67.740	61.000	-3.550	-5.374%	8.49万	0.00亿	0.000%
2026-09-03	67.840	66.060	68.400	64.880	-0.660	-0.989%	8.11万	0.00亿	0.000%
2026-09-02	68.110	66.720	69.200	66.000	-3.070	-4.399%	10.05万	0.00亿	0.000%
2026-09-01	72.670	69.790	72.880	69.070	-2.070	-2.881%	9.80万	0.00亿	0.000%
2026-08-31	68.800	71.860	74.170	68.570	-1.350	-1.844%	16.29万	0.00亿	0.000%
2026-08-28	78.310	73.210	82.090	72.080	-5.770	-7.306%	22.75万	0.00亿	0.000%
2026-08-27	75.170	78.980	79.180	72.730	5.000	6.759%	25.20万	0.00亿	0.000%
2026-08-26	73.480	73.980	76.000	69.580	2.110	2.936%	15.93万	0.00亿	0.000%
2026-08-25	71.340	71.870	73.120	68.000	-1.650	-2.244%	12.20万	0.00亿	0.000%
2026-08-24	77.510	73.520	78.420	70.940	-3.070	-4.008%	12.89万	0.00亿	0.000%
2026-08-21	78.790	76.590	79.790	75.880	-2.020	-2.570%	10.21万	0.00亿	0.000%
2026-08-20	80.520	78.610	81.000	76.150	-0.890	-1.119%	12.89万	0.00亿	0.000%
2026-08-19	84.000	79.500	87.670	78.800	-8.270	-9.422%	20.99万	0.00亿	0.000%
2026-08-18	96.500	87.770	98.560	86.880	-8.730	-9.047%	22.69万	0.00亿	0.000%
2026-08-17	95.590	96.500	97.490	92.640	1.920	2.030%	16.17万	0.00亿	0.000%
2026-08-14	87.260	94.580	97.760	87.260	8.280	9.594%	15.09万	0.00亿	0.000%
2026-08-13	84.940	86.300	89.220	84.510	1.350	1.589%	14.12万	0.00亿	0.000%
2026-08-12	81.490	84.950	86.300	78.560	4.930	6.161%	13.53万	0.00亿	0.000%
2026-08-11	78.000	80.020	81.440	74.880	0.270	0.339%	15.74万	0.00亿	0.000%
2026-08-10	75.180	79.750	81.180	74.600	3.800	5.003%	15.10万	0.00亿	0.000%
2026-08-07	73.990	75.950	78.300	72.880	3.250	4.470%	20.03万	0.00亿	0.000%
2026-08-06	64.000	72.700	73.500	63.390	8.020	12.400%	23.05万	0.00亿	0.000%
2026-08-05	59.750	64.680	65.200	59.010	4.930	8.251%	20.34万	0.00亿	0.000%
2026-08-04	50.790	59.750	59.750	50.500	9.960	20.004%	14.23万	0.00亿	0.000%
2026-08-03	50.760	49.790	51.670	47.890	-1.010	-1.988%	16.82万	0.00亿	0.000%
2026-07-31	47.080	50.800	50.800	45.980	8.470	20.009%	6.84万	0.00亿	0.000%
2026-07-30	48.910	42.330	48.920	42.000	-7.540	-15.119%	17.03万	0.00亿	0.000%
2026-07-29	54.710	49.870	54.730	46.300	-4.860	-8.880%	16.50万	0.00亿	0.000%
2026-07-28	60.520	54.730	61.290	53.860	-7.390	-11.896%	13.16万	0.00亿	0.000%
2026-07-27	61.000	62.120	62.880	58.300	0.640	1.041%	13.58万	0.00亿	0.000%
2026-07-24	62.740	61.480	65.800	60.580	-3.100	-4.800%	8.24万	0.00亿	0.000%
2026-07-23	65.790	64.580	68.340	64.100	-0.600	-0.921%	9.04万	0.00亿	0.000%
2026-07-22	64.580	65.180	68.370	63.000	-0.640	-0.972%	10.04万	0.00亿	0.000%
2026-07-21	65.500	65.820	66.560	54.000	-0.180	-0.273%	15.08万	0.00亿	0.000%
2026-07-20	68.840	66.000	72.560	60.000	0.130	0.197%	18.47万	0.00亿	0.000%
2026-07-17	79.000	65.870	79.660	65.020	-15.410	-18.959%	16.07万	0.00亿	0.000%
2026-07-16	87.000	81.280	88.870	79.700	-8.720	-9.689%	8.78万	0.00亿	0.000%
2026-07-15	96.000	90.000	97.290	81.820	-1.560	-1.704%	14.36万	0.00亿	0.000%
2026-07-14	86.000	91.560	91.690	83.710	5.680	6.614%	10.88万	0.00亿	0.000%
2026-07-13	96.690	85.880	97.960	84.810	-8.900	-9.390%	10.12万	0.00亿	0.000%
2026-07-10	102.800	94.780	107.310	94.780	-5.730	-5.701%	8.68万	0.00亿	0.000%
2026-07-09	99.000	100.510	102.000	94.300	3.390	3.491%	7.81万	0.00亿	0.000%
2026-07-08	106.410	97.120	108.710	94.100	-6.480	-6.255%	10.08万	0.00亿	0.000%
2026-07-07	105.950	103.600	108.280	101.110	1.150	1.122%	8.24万	0.00亿	0.000%
2026-07-06	105.040	102.450	111.600	101.050	-5.660	-5.235%	9.99万	0.00亿	0.000%
2026-07-03	112.110	108.110	114.580	105.360	-7.630	-6.592%	13.82万	0.00亿	0.000%
2026-07-02	113.610	115.740	121.300	111.000	5.440	4.932%	19.47万	0.00亿	0.000%
2026-07-01	98.800	110.300	113.500	95.500	14.100	14.657%	23.50万	0.00亿	0.000%
2026-06-30	91.670	96.200	96.400	78.180	0.180	0.187%	29.16万	0.00亿	0.000%
2026-06-29	91.610	96.020	97.870	88.930	7.140	8.033%	12.65万	0.00亿	0.000%
2026-06-26	81.050	88.880	92.580	79.110	8.380	10.410%	17.49万	0.00亿	0.000%
2026-06-25	83.400	80.500	86.440	80.000	-2.200	-2.660%	10.86万	0.00亿	0.000%
2026-06-24	80.380	82.700	83.400	78.000	1.350	1.659%	8.87万	0.00亿	0.000%
2026-06-23	82.000	81.350	86.500	79.410	-2.590	-3.086%	9.99万	0.00亿	0.000%
2026-06-22	81.860	83.940	87.860	81.000	2.340	2.868%	12.42万	0.00亿	0.000%
2026-06-18	84.330	81.600	85.490	79.880	-2.900	-3.432%	13.72万	0.00亿	0.000%
2026-06-17	76.520	84.500	86.780	76.220	4.940	6.209%	16.77万	0.00亿	0.000%
2026-06-16	73.960	79.560	80.750	73.300	6.150	8.378%	16.65万	0.00亿	0.000%
2026-06-15	73.450	73.410	76.600	72.310	-0.080	-0.109%	11.55万	0.00亿	0.000%
2026-06-12	75.220	73.490	80.000	72.600	-0.380	-0.514%	15.87万	0.00亿	0.000%
2026-06-11	69.130	73.870	76.950	68.710	4.740	6.857%	12.88万	0.00亿	0.000%
2026-06-10	67.100	69.130	70.170	65.100	0.340	0.494%	9.35万	0.00亿	0.000%
2026-06-09	70.040	68.790	72.400	67.000	0.330	0.482%	8.44万	0.00亿	0.000%
2026-06-08	74.040	68.460	76.900	66.700	-10.070	-12.823%	15.44万	0.00亿	0.000%
2026-06-05	76.100	78.530	79.500	74.110	1.900	2.479%	12.35万	0.00亿	0.000%
2026-06-04	73.150	76.630	78.890	72.400	4.230	5.843%	14.15万	0.00亿	0.000%
2026-06-03	70.550	72.400	78.470	69.760	5.400	8.060%	17.07万	0.00亿	0.000%
2026-06-02	65.600	67.000	68.940	64.310	1.325	2.018%	8.32万	0.00亿	0.000%
2026-06-01	61.955	65.675	67.525	59.725	2.730	4.337%	9.03万	0.00亿	0.000%
2026-05-29	63.335	62.945	66.945	62.195	-0.370	-0.584%	8.30万	0.00亿	0.000%
2026-05-28	62.535	63.315	63.825	60.535	0.120	0.190%	5.41万	0.00亿	0.000%
2026-05-27	64.945	63.195	65.715	62.165	-2.180	-3.335%	6.53万	0.00亿	0.000%
2026-05-26	70.605	65.375	70.605	64.145	-5.760	-8.097%	9.38万	0.00亿	0.000%
2026-05-25	70.525	71.135	72.945	68.015	1.330	1.905%	10.95万	0.00亿	0.000%
2026-05-22	67.315	69.805	70.445	66.665	2.300	3.407%	7.61万	0.00亿	0.000%
2026-05-21	71.945	67.505	72.845	66.945	-4.880	-6.742%	9.73万	0.00亿	0.000%
2026-05-20	70.855	72.385	72.935	68.945	1.450	2.044%	9.44万	0.00亿	0.000%
2026-05-19	69.065	70.935	71.815	67.445	1.380	1.984%	10.12万	0.00亿	0.000%
2026-05-18	67.945	69.555	72.385	63.945	0.890	1.296%	13.33万	0.00亿	0.000%
2026-05-15	68.895	68.665	72.945	67.255	0.820	1.209%	16.27万	0.00亿	0.000%
2026-05-14	72.225	67.845	74.945	67.345	-4.850	-6.672%	15.24万	0.00亿	0.000%
2026-05-13	77.865	72.695	77.945	70.305	-5.580	-7.129%	23.65万	0.00亿	0.000%
2026-05-12	68.195	78.275	78.945	67.445	10.080	14.781%	24.92万	0.00亿	0.000%
2026-05-11	66.945	68.195	69.825	63.775	0.700	1.037%	18.50万	0.00亿	0.000%
2026-05-08	62.945	67.495	69.895	62.835	-2.390	-3.420%	22.36万	0.00亿	0.000%
2026-05-07	61.505	69.885	75.565	61.505	6.920	10.990%	23.56万	0.00亿	0.000%
2026-05-06	64.945	62.965	65.395	61.075	-0.100	-0.159%	10.56万	0.00亿	0.000%
2026-04-30	61.955	63.065	64.045	61.025	0.480	0.767%	8.83万	0.00亿	0.000%
2026-04-29	63.775	62.585	65.505	62.315	-2.580	-3.959%	14.61万	0.00亿	0.000%
2026-04-28	66.955	65.165	70.245	64.055	-5.290	-7.508%	14.20万	0.00亿	0.000%
2026-04-27	71.115	70.455	73.445	67.855	2.710	4.000%	15.66万	0.00亿	0.000%
2026-04-24	69.165	67.745	71.165	65.545	-2.650	-3.764%	13.24万	0.00亿	0.000%
2026-04-23	71.955	70.395	76.695	69.445	-1.700	-2.358%	15.76万	0.00亿	0.000%
2026-04-22	64.945	72.095	72.515	64.445	7.410	11.456%	14.36万	0.00亿	0.000%
2026-04-21	63.335	64.685	66.825	62.405	0.710	1.110%	10.75万	0.00亿	0.000%
2026-04-20	60.155	63.975	65.905	59.245	3.600	5.963%	11.71万	0.00亿	0.000%
2026-04-17	60.745	60.375	63.575	59.055	2.530	4.374%	11.28万	0.00亿	0.000%
2026-04-16	57.155	57.845	59.845	56.125	0.650	1.136%	9.11万	0.00亿	0.000%
2026-04-15	54.655	57.195	58.735	53.285	2.260	4.114%	9.87万	0.00亿	0.000%
2026-04-14	52.745	54.935	56.525	52.365	2.200	4.172%	13.05万	0.00亿	0.000%
2026-04-13	48.445	52.735	54.435	47.945	0.000	0.000%	22.64万	0.00亿	0.000%
2026-04-10	59.965	52.005	64.825	52.005	0.000	0.000%	29.84万	0.00亿	0.000%
2026-04-09	65.945	65.015	68.885	64.945	0.000	0.000%	9.47万	0.00亿	0.000%
2026-04-08	62.955	66.315	67.825	61.755	0.000	0.000%	9.82万	0.00亿	0.000%
2026-04-07	62.945	61.755	64.825	60.595	0.000	0.000%	7.81万	0.00亿	0.000%
2026-04-03	58.545	61.755	64.265	57.945	0.000	0.000%	14.10万	0.00亿	0.000%
2026-04-02	60.945	58.295	61.175	57.655	0.000	0.000%	10.87万	0.00亿	0.000%
2026-04-01	62.495	61.245	65.605	59.925	0.000	0.000%	11.55万	0.00亿	0.000%