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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 40.79 | 41.78 | 40.74 | 41.78 | +2.09% | 2.59 | 11.56% |
| 2025-06-23 | 40.20 | 41.15 | 39.64 | 40.92 | +1.26% | 2.23 | 10.09% |
| 2025-06-20 | 40.00 | 40.96 | 39.23 | 40.41 | +1.02% | 2.26 | 10.33% |
| 2025-06-19 | 39.75 | 41.18 | 39.55 | 40.00 | +0.85% | 2.41 | 11.05% |
| 2025-06-18 | 37.63 | 40.17 | 37.56 | 39.66 | +5.01% | 1.86 | 8.77% |
| 2025-06-17 | 38.17 | 38.33 | 37.53 | 37.77 | -0.73% | 0.42 | 2.05% |
| 2025-06-16 | 37.20 | 38.51 | 36.97 | 38.05 | +1.84% | 0.57 | 2.77% |
| 2025-06-13 | 38.12 | 38.50 | 37.18 | 37.36 | -2.65% | 0.60 | 2.93% |
| 2025-06-12 | 38.30 | 39.04 | 38.08 | 38.38 | +0.21% | 0.44 | 2.11% |
| 2025-06-11 | 38.40 | 39.13 | 38.16 | 38.30 | -0.49% | 0.59 | 2.79% |
| 2025-06-10 | 38.99 | 39.53 | 38.21 | 38.49 | -1.78% | 0.66 | 3.13% |
| 2025-06-09 | 39.62 | 39.72 | 39.10 | 39.19 | +0.18% | 0.63 | 2.96% |
| 2025-06-06 | 38.96 | 39.45 | 38.83 | 39.12 | -0.41% | 0.62 | 2.94% |
| 2025-06-05 | 38.65 | 39.39 | 37.91 | 39.28 | +1.57% | 0.70 | 3.30% |
| 2025-06-04 | 38.16 | 38.81 | 38.16 | 38.67 | +1.33% | 0.43 | 2.04% |
| 2025-06-03 | 38.20 | 38.65 | 37.92 | 38.16 | 0.00% | 0.54 | 2.59% |
| 2025-05-30 | 39.39 | 39.41 | 37.93 | 38.16 | -3.67% | 0.78 | 3.74% |
| 2025-05-29 | 37.57 | 39.87 | 37.57 | 39.62 | +5.16% | 1.12 | 5.28% |
| 2025-05-28 | 38.09 | 38.44 | 37.41 | 37.67 | -1.07% | 0.37 | 1.80% |
| 2025-05-27 | 38.50 | 38.75 | 37.73 | 38.08 | -1.55% | 0.48 | 2.33% |