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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 48.80 | 50.50 | 48.56 | 49.79 | +1.51% | 2.43 | 8.88% |
| 2025-08-18 | 48.33 | 50.40 | 47.04 | 49.05 | +3.50% | 2.89 | 10.76% |
| 2025-08-15 | 45.33 | 47.39 | 45.10 | 47.39 | +4.56% | 2.29 | 8.86% |
| 2025-08-14 | 47.92 | 48.01 | 45.32 | 45.33 | -5.92% | 2.50 | 9.81% |
| 2025-08-13 | 47.90 | 48.41 | 47.46 | 48.18 | +0.69% | 2.01 | 7.60% |
| 2025-08-12 | 48.76 | 49.21 | 47.31 | 47.85 | -2.22% | 2.00 | 7.54% |
| 2025-08-11 | 48.29 | 49.80 | 47.81 | 48.94 | +0.55% | 2.49 | 9.23% |
| 2025-08-08 | 47.14 | 49.07 | 47.11 | 48.67 | +2.57% | 2.71 | 10.17% |
| 2025-08-07 | 47.78 | 48.22 | 47.04 | 47.45 | -1.22% | 1.75 | 6.68% |
| 2025-08-06 | 47.31 | 48.47 | 46.80 | 48.04 | +1.56% | 2.27 | 8.57% |
| 2025-08-05 | 46.48 | 47.39 | 46.48 | 47.30 | +1.91% | 1.71 | 6.57% |
| 2025-08-04 | 45.42 | 46.42 | 45.13 | 46.42 | +1.59% | 1.26 | 4.96% |
| 2025-08-01 | 46.39 | 46.79 | 45.40 | 45.69 | -2.32% | 1.43 | 5.64% |
| 2025-07-31 | 47.16 | 47.78 | 46.63 | 46.78 | +0.06% | 2.23 | 8.54% |
| 2025-07-30 | 47.66 | 47.66 | 46.39 | 46.75 | -2.47% | 1.91 | 7.36% |
| 2025-07-29 | 46.03 | 47.93 | 46.03 | 47.93 | +2.45% | 3.07 | 11.80% |
| 2025-07-28 | 45.12 | 47.02 | 44.83 | 46.79 | +4.35% | 3.26 | 12.78% |
| 2025-07-25 | 44.59 | 44.97 | 43.98 | 44.83 | +0.20% | 1.27 | 5.25% |
| 2025-07-24 | 45.30 | 45.78 | 44.44 | 44.74 | -1.27% | 1.85 | 7.58% |
| 2025-07-23 | 44.76 | 45.49 | 44.19 | 45.32 | +0.62% | 1.67 | 6.85% |