海川智能(300720)股票信息
| 股票代码 | 300720 |
| 股票名称 | 海川智能 |
| 最新价/元 | 14.93 |
| 涨跌额/元 | -2.99 |
| 涨跌幅/% | -16.69 |
| 买入/元 | 14.93 |
| 卖出/元 | 14.95 |
| 昨收/元 | 17.92 |
| 今开/元 | 16.30 |
| 最高/元 | 16.80 |
| 最低/元 | 14.71 |
| 成交量/手 | 124946.21 |
| 成交额/万 | 19830.99 |
| 股净值/元 | 80.40 |
| 市净率 | 5.05 |
| 总市值/万 | 290951.74 |
| 流通值/万 | 258739.96 |
| 换手率/% | 7.21 |
| 入市日期 | 2017-11-06 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:47 |
海川智能(300720)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-09 | 16.30 | 14.93 | -2.99 | -16.69 | 124946.21 | 19830.99 | 7.21 |
| 2024-10-08 | 18.01 | 17.92 | 1.98 | 12.42 | 196532.43 | 33825.96 | 11.34 |
| 2024-09-30 | 14.23 | 15.94 | 2.14 | 15.51 | 156836.80 | 23670.33 | 9.05 |
| 2024-09-27 | 13.27 | 13.88 | 0.78 | 5.95 | 92071.70 | 12470.75 | 5.31 |
| 2024-09-26 | 13.20 | 13.10 | -0.09 | -0.68 | 59403.50 | 7779.27 | 3.43 |
| 2024-09-25 | 13.41 | 13.19 | -0.21 | -1.57 | 53126.50 | 7136.32 | 3.07 |
| 2024-09-24 | 13.00 | 13.40 | 0.19 | 1.44 | 60558.66 | 8072.11 | 3.49 |
| 2024-09-23 | 12.25 | 13.21 | 0.80 | 6.45 | 60796.84 | 7825.60 | 3.51 |
| 2024-09-20 | 12.17 | 12.41 | 0.24 | 1.97 | 31094.70 | 3848.27 | 1.79 |
| 2024-09-19 | 12.05 | 12.17 | 0.10 | 0.83 | 16645.00 | 2017.85 | 0.96 |
| 2024-09-18 | 12.06 | 12.07 | 0.05 | 0.42 | 14638.00 | 1752.11 | 0.84 |
| 2024-09-13 | 12.27 | 12.02 | -0.25 | -2.04 | 19232.30 | 2326.37 | 1.11 |
| 2024-09-12 | 12.56 | 12.27 | -0.13 | -1.05 | 17252.00 | 2141.71 | 1.00 |
| 2024-09-11 | 12.69 | 12.40 | -0.28 | -2.21 | 17730.00 | 2199.53 | 1.02 |
| 2024-09-10 | 12.57 | 12.68 | 0.18 | 1.44 | 19033.40 | 2388.23 | 1.10 |
| 2024-09-09 | 12.39 | 12.50 | 0.00 | 0.00 | 17161.00 | 2134.45 | 0.99 |
| 2024-09-06 | 12.95 | 12.50 | -0.45 | -3.48 | 29274.40 | 3711.16 | 1.69 |
| 2024-09-05 | 13.00 | 12.95 | -0.07 | -0.54 | 26718.60 | 3450.59 | 1.54 |
| 2024-09-04 | 13.52 | 13.02 | -0.55 | -4.05 | 48007.22 | 6334.00 | 2.77 |
| 2024-09-03 | 13.50 | 13.57 | -0.18 | -1.31 | 52768.92 | 7191.99 | 3.04 |
| 2024-09-02 | 13.50 | 13.75 | 0.12 | 0.88 | 80741.32 | 11127.91 | 4.66 |
| 2024-08-30 | 12.93 | 13.63 | 0.72 | 5.58 | 86245.80 | 11635.26 | 4.98 |
| 2024-08-29 | 13.15 | 12.91 | -0.24 | -1.83 | 54586.00 | 7060.88 | 3.15 |
| 2024-08-28 | 13.30 | 13.15 | -0.19 | -1.42 | 75457.56 | 10155.07 | 4.35 |
| 2024-08-27 | 12.74 | 13.34 | 0.36 | 2.77 | 62154.76 | 8186.92 | 3.59 |
| 2024-08-26 | 12.80 | 12.98 | -0.01 | -0.08 | 52502.10 | 6825.31 | 3.03 |
| 2024-08-23 | 12.77 | 12.99 | 0.11 | 0.85 | 59650.26 | 7711.49 | 3.44 |
| 2024-08-22 | 13.00 | 12.88 | -0.54 | -4.02 | 72437.92 | 9417.28 | 4.18 |
| 2024-08-21 | 12.67 | 13.42 | 0.10 | 0.75 | 104371.88 | 13962.89 | 6.02 |
| 2024-08-20 | 12.00 | 13.32 | 0.90 | 7.25 | 108071.40 | 13578.33 | 6.24 |
| 2024-08-19 | 11.47 | 12.42 | 0.96 | 8.38 | 84957.76 | 10369.89 | 4.90 |
| 2024-08-16 | 11.24 | 11.46 | 0.10 | 0.88 | 12271.90 | 1400.95 | 0.71 |
| 2024-08-15 | 11.17 | 11.36 | 0.16 | 1.43 | 12979.00 | 1459.11 | 0.75 |
| 2024-08-14 | 11.42 | 11.20 | -0.21 | -1.84 | 10661.80 | 1200.95 | 0.62 |
| 2024-08-13 | 11.30 | 11.41 | 0.08 | 0.71 | 7613.00 | 862.40 | 0.44 |
| 2024-08-12 | 11.40 | 11.33 | -0.15 | -1.31 | 9142.00 | 1033.55 | 0.53 |
| 2024-08-09 | 11.66 | 11.48 | -0.07 | -0.61 | 9582.00 | 1106.72 | 0.55 |
| 2024-08-08 | 11.54 | 11.55 | -0.04 | -0.35 | 11006.00 | 1265.57 | 0.64 |
| 2024-08-07 | 11.49 | 11.59 | 0.13 | 1.13 | 10851.60 | 1256.40 | 0.63 |
| 2024-08-06 | 11.35 | 11.46 | 0.27 | 2.41 | 12420.00 | 1415.52 | 0.72 |
| 2024-08-05 | 11.61 | 11.19 | -0.44 | -3.78 | 21308.20 | 2435.13 | 1.23 |
| 2024-08-02 | 12.01 | 11.63 | -0.29 | -2.43 | 13778.60 | 1630.28 | 0.80 |
| 2024-08-01 | 11.79 | 11.92 | 0.01 | 0.08 | 13054.00 | 1556.86 | 0.75 |
| 2024-07-31 | 11.35 | 11.91 | 0.55 | 4.84 | 18345.70 | 2147.76 | 1.06 |
| 2024-07-30 | 11.25 | 11.36 | 0.14 | 1.25 | 12983.80 | 1468.53 | 0.75 |
| 2024-07-29 | 11.27 | 11.22 | 0.00 | 0.00 | 11102.80 | 1248.51 | 0.64 |
| 2024-07-26 | 11.06 | 11.22 | 0.27 | 2.47 | 16504.10 | 1840.60 | 0.95 |
| 2024-07-25 | 11.00 | 10.95 | -0.10 | -0.91 | 12414.90 | 1364.61 | 0.72 |
| 2024-07-24 | 11.21 | 11.05 | -0.15 | -1.34 | 16460.00 | 1829.39 | 0.95 |
| 2024-07-23 | 11.58 | 11.20 | -0.38 | -3.28 | 14205.50 | 1625.57 | 0.82 |
| 2024-07-22 | 11.45 | 11.58 | 0.13 | 1.14 | 13041.50 | 1511.43 | 0.75 |
| 2024-07-19 | 11.31 | 11.45 | 0.11 | 0.97 | 13310.00 | 1515.79 | 0.77 |
| 2024-07-18 | 11.16 | 11.34 | 0.14 | 1.25 | 19378.30 | 2154.83 | 1.12 |
| 2024-07-17 | 11.45 | 11.20 | -0.29 | -2.52 | 17548.40 | 1974.57 | 1.01 |
| 2024-07-16 | 11.69 | 11.49 | -0.17 | -1.46 | 14051.00 | 1609.41 | 0.81 |
| 2024-07-15 | 11.95 | 11.66 | -0.26 | -2.18 | 19034.80 | 2213.42 | 1.10 |
| 2024-07-12 | 12.19 | 11.92 | -0.34 | -2.77 | 17412.00 | 2092.90 | 1.00 |
| 2024-07-11 | 12.05 | 12.26 | 0.31 | 2.59 | 23815.46 | 2910.92 | 1.37 |
| 2024-07-10 | 12.00 | 11.95 | -0.12 | -0.99 | 20331.30 | 2436.57 | 1.17 |
| 2024-07-09 | 11.64 | 12.07 | 0.52 | 4.50 | 26211.80 | 3082.31 | 1.51 |
| 2024-07-08 | 11.95 | 11.55 | -0.41 | -3.43 | 25559.00 | 2961.39 | 1.47 |
| 2024-07-05 | 12.01 | 11.96 | -0.04 | -0.33 | 34548.80 | 4087.42 | 1.99 |
| 2024-07-04 | 12.50 | 12.00 | -0.40 | -3.23 | 20392.00 | 2480.84 | 1.18 |
| 2024-07-03 | 12.75 | 12.40 | -0.35 | -2.75 | 30173.30 | 3755.11 | 1.74 |
| 2024-07-02 | 12.89 | 12.75 | -0.13 | -1.01 | 15851.50 | 2028.64 | 0.91 |
| 2024-07-01 | 13.40 | 12.88 | -0.35 | -2.65 | 23041.00 | 2989.98 | 1.33 |
| 2024-06-28 | 13.00 | 13.23 | 0.18 | 1.38 | 27672.60 | 3688.11 | 1.60 |
| 2024-06-27 | 13.28 | 13.05 | -0.30 | -2.25 | 19778.40 | 2621.77 | 1.14 |
| 2024-06-26 | 13.04 | 13.35 | 0.18 | 1.37 | 21576.00 | 2845.75 | 1.24 |
| 2024-06-25 | 13.57 | 13.17 | -0.19 | -1.42 | 24630.00 | 3287.34 | 1.42 |
| 2024-06-24 | 14.40 | 13.36 | -1.12 | -7.74 | 38553.60 | 5248.85 | 2.22 |
| 2024-06-21 | 14.67 | 14.48 | -0.28 | -1.90 | 23645.00 | 3440.87 | 1.36 |
| 2024-06-20 | 14.93 | 14.76 | -0.22 | -1.47 | 27732.80 | 4132.30 | 1.60 |
| 2024-06-19 | 14.90 | 14.98 | 0.18 | 1.22 | 32401.80 | 4804.62 | 1.87 |
| 2024-06-18 | 13.93 | 14.80 | 0.87 | 6.25 | 40755.00 | 5899.96 | 2.35 |
| 2024-06-17 | 14.23 | 13.93 | -0.50 | -3.47 | 30413.00 | 4274.04 | 1.75 |
| 2024-06-14 | 14.36 | 14.43 | -0.03 | -0.21 | 29476.90 | 4274.68 | 1.70 |
| 2024-06-13 | 14.42 | 14.46 | 0.18 | 1.26 | 32308.00 | 4646.14 | 1.86 |
| 2024-06-12 | 14.13 | 14.28 | 0.28 | 2.00 | 37101.00 | 5294.76 | 2.14 |
| 2024-06-11 | 13.97 | 14.00 | -0.13 | -0.92 | 41248.00 | 5647.20 | 2.38 |
| 2024-06-07 | 14.33 | 14.13 | -0.17 | -1.19 | 47090.80 | 6599.87 | 2.72 |
| 2024-06-06 | 15.83 | 14.30 | -1.52 | -9.61 | 76019.89 | 11168.00 | 4.39 |
| 2024-06-05 | 16.20 | 15.82 | -0.41 | -2.53 | 41094.80 | 6592.79 | 2.37 |
| 2024-06-04 | 17.24 | 16.23 | -1.01 | -5.86 | 66000.27 | 10614.39 | 3.81 |
| 2024-06-03 | 19.45 | 17.24 | -1.96 | -10.21 | 98854.30 | 17986.28 | 5.70 |
| 2024-05-31 | 18.70 | 19.20 | 1.01 | 5.55 | 102464.00 | 19393.30 | 5.91 |
| 2024-05-30 | 17.53 | 18.37 | 0.81 | 4.61 | 63759.00 | 11638.77 | 3.68 |
| 2024-05-29 | 18.00 | 17.56 | -0.27 | -1.51 | 29712.30 | 5267.00 | 1.71 |
| 2024-05-28 | 17.29 | 17.83 | 0.37 | 2.12 | 41585.50 | 7349.83 | 2.40 |
| 2024-05-27 | 18.39 | 17.46 | -0.94 | -5.11 | 63438.70 | 11040.50 | 3.66 |
| 2024-05-24 | 18.31 | 18.40 | 0.08 | 0.44 | 54047.60 | 9850.61 | 3.12 |
| 2024-05-23 | 18.51 | 18.32 | -0.96 | -4.98 | 72736.49 | 13539.06 | 4.20 |
| 2024-05-22 | 19.46 | 19.28 | -0.40 | -2.03 | 114039.10 | 22034.67 | 6.58 |
| 2024-05-21 | 19.99 | 19.68 | 0.37 | 1.92 | 118296.47 | 23231.16 | 6.83 |
| 2024-05-20 | 17.60 | 19.31 | 1.99 | 11.49 | 108280.71 | 20473.65 | 6.25 |
| 2024-05-17 | 16.94 | 17.32 | 0.38 | 2.24 | 44247.70 | 7594.46 | 2.55 |
| 2024-05-16 | 16.10 | 16.94 | 0.82 | 5.09 | 49424.52 | 8272.20 | 2.85 |
| 2024-05-15 | 16.24 | 16.12 | -0.12 | -0.74 | 15393.60 | 2484.25 | 0.89 |
| 2024-05-14 | 16.30 | 16.24 | -0.02 | -0.12 | 24764.00 | 4004.97 | 1.43 |
| 2024-05-13 | 16.89 | 16.26 | -0.59 | -3.50 | 26801.00 | 4365.81 | 1.55 |
日K线
周K线
月K线
