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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 38.23 | 39.43 | 37.87 | 38.68 | +2.35% | 0.57 | 2.71% |
| 2025-05-23 | 38.24 | 39.22 | 37.79 | 37.79 | -1.53% | 0.65 | 3.11% |
| 2025-05-22 | 39.30 | 39.59 | 38.36 | 38.38 | -1.96% | 0.52 | 2.46% |
| 2025-05-21 | 39.59 | 39.67 | 38.72 | 39.15 | -1.58% | 0.61 | 2.86% |
| 2025-05-20 | 39.81 | 39.89 | 39.18 | 39.77 | 0.00% | 0.59 | 2.74% |
| 2025-05-19 | 39.41 | 39.82 | 38.91 | 39.77 | +1.35% | 0.66 | 3.08% |
| 2025-05-16 | 38.64 | 39.68 | 38.64 | 39.25 | +1.13% | 0.62 | 2.92% |
| 2025-05-15 | 39.35 | 39.52 | 38.46 | 38.81 | -0.92% | 0.66 | 3.11% |
| 2025-05-14 | 39.38 | 40.14 | 38.91 | 39.17 | -0.73% | 0.90 | 4.24% |
| 2025-05-13 | 40.74 | 40.74 | 39.32 | 39.46 | -1.86% | 1.17 | 5.41% |
| 2025-05-12 | 40.17 | 40.60 | 39.87 | 40.20 | +0.82% | 1.35 | 6.18% |
| 2025-05-09 | 39.52 | 41.22 | 38.98 | 39.87 | +0.07% | 1.80 | 8.33% |
| 2025-05-08 | 38.80 | 40.05 | 38.80 | 39.84 | +2.62% | 1.33 | 6.19% |
| 2025-05-07 | 39.26 | 39.77 | 38.23 | 38.83 | 0.00% | 1.29 | 6.10% |
| 2025-05-06 | 37.55 | 38.91 | 37.40 | 38.83 | +4.09% | 1.28 | 6.15% |