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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 46.42 | 47.34 | 44.87 | 45.04 | -4.38% | 2.82 | 11.35% |
| 2025-07-21 | 46.18 | 47.19 | 45.95 | 47.11 | +1.03% | 3.07 | 12.14% |
| 2025-07-18 | 46.43 | 48.06 | 45.93 | 46.63 | -3.44% | 4.34 | 17.17% |
| 2025-07-17 | 42.78 | 51.76 | 42.78 | 48.29 | +11.60% | 6.16 | 23.55% |
| 2025-07-16 | 43.04 | 44.21 | 42.83 | 43.27 | -1.27% | 2.12 | 8.99% |
| 2025-07-15 | 42.69 | 46.28 | 42.64 | 43.83 | +2.25% | 3.56 | 14.80% |
| 2025-07-14 | 42.48 | 43.05 | 42.14 | 42.86 | +0.51% | 0.96 | 4.12% |
| 2025-07-11 | 42.60 | 43.03 | 42.01 | 42.64 | +0.16% | 1.29 | 5.57% |
| 2025-07-10 | 42.54 | 43.29 | 41.84 | 42.57 | +0.02% | 1.44 | 6.24% |
| 2025-07-09 | 42.64 | 43.68 | 42.36 | 42.56 | -0.33% | 1.64 | 7.05% |
| 2025-07-08 | 41.75 | 43.03 | 41.35 | 42.70 | +2.39% | 1.82 | 7.88% |
| 2025-07-07 | 41.79 | 42.46 | 41.35 | 41.71 | -0.95% | 1.26 | 5.57% |
| 2025-07-04 | 42.25 | 43.04 | 41.44 | 42.11 | -0.35% | 1.92 | 8.38% |
| 2025-07-03 | 40.44 | 42.43 | 40.36 | 42.25 | +4.48% | 2.36 | 10.40% |
| 2025-07-02 | 40.84 | 40.94 | 40.07 | 40.44 | -1.50% | 0.89 | 4.06% |
| 2025-07-01 | 41.57 | 41.57 | 40.54 | 41.06 | -1.22% | 1.20 | 5.40% |
| 2025-06-30 | 41.06 | 41.62 | 41.06 | 41.57 | +0.70% | 1.50 | 6.68% |
| 2025-06-27 | 40.77 | 41.52 | 40.25 | 41.28 | +1.25% | 1.80 | 8.06% |
| 2025-06-26 | 40.85 | 42.28 | 40.74 | 40.77 | -0.90% | 1.86 | 8.31% |
| 2025-06-25 | 41.84 | 41.84 | 40.64 | 41.14 | -1.53% | 2.39 | 10.75% |