本川智能 sz.300964
96.68
+9.02%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 90.65 | 99.77 | 90.00 | 96.68 | +9.02% | 8.81 | 16.66% |
| 2026-05-21 | 87.92 | 93.23 | 85.61 | 88.68 | +1.97% | 8.17 | 16.29% |
| 2026-05-20 | 86.05 | 89.90 | 84.15 | 86.97 | +2.80% | 5.88 | 12.09% |
| 2026-05-19 | 86.06 | 87.00 | 83.20 | 84.60 | -3.04% | 4.12 | 8.67% |
| 2026-05-18 | 81.00 | 88.52 | 79.90 | 87.25 | +6.43% | 6.87 | 14.41% |
| 2026-05-15 | 86.94 | 86.94 | 79.77 | 81.98 | -3.21% | 5.09 | 11.06% |
| 2026-05-14 | 88.86 | 91.98 | 84.63 | 84.70 | -4.69% | 7.55 | 15.36% |
| 2026-05-13 | 77.82 | 91.00 | 77.51 | 88.87 | +11.30% | 10.47 | 21.75% |
| 2026-05-12 | 73.94 | 80.09 | 72.01 | 79.85 | +8.42% | 7.38 | 17.31% |
| 2026-05-11 | 73.30 | 74.30 | 72.75 | 73.65 | +1.03% | 2.72 | 6.62% |
| 2026-05-08 | 73.85 | 74.77 | 72.79 | 72.90 | -2.27% | 2.63 | 6.39% |
| 2026-05-07 | 73.25 | 75.00 | 72.85 | 74.59 | +0.82% | 2.94 | 7.07% |
| 2026-05-06 | 71.50 | 74.00 | 70.60 | 73.98 | +3.98% | 3.03 | 7.44% |
| 2026-04-30 | 70.50 | 72.25 | 69.75 | 71.15 | +2.08% | 2.41 | 6.03% |
| 2026-04-29 | 70.15 | 71.38 | 69.70 | 69.70 | -2.63% | 2.61 | 6.63% |
| 2026-04-28 | 68.07 | 71.59 | 65.81 | 71.58 | +4.15% | 3.15 | 8.15% |
| 2026-04-27 | 68.50 | 70.20 | 68.33 | 68.73 | +0.95% | 2.27 | 5.86% |
| 2026-04-24 | 67.67 | 69.50 | 67.02 | 68.08 | -2.18% | 2.18 | 5.71% |
| 2026-04-23 | 73.80 | 74.00 | 69.00 | 69.60 | -6.84% | 4.19 | 10.52% |
| 2026-04-22 | 76.60 | 76.98 | 73.90 | 74.71 | -0.51% | 3.42 | 8.14% |