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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 74.11 | 75.70 | 73.45 | 75.09 | -0.42% | 3.20 | 7.69% |
| 2026-04-20 | 76.11 | 76.66 | 74.70 | 75.41 | -2.70% | 4.41 | 10.44% |
| 2026-04-17 | 72.14 | 78.18 | 70.59 | 77.50 | +4.03% | 7.53 | 17.96% |
| 2026-04-16 | 72.19 | 74.95 | 71.51 | 74.50 | +3.23% | 4.94 | 11.96% |
| 2026-04-15 | 75.68 | 75.80 | 71.81 | 72.17 | -3.67% | 5.08 | 12.34% |
| 2026-04-14 | 75.29 | 78.08 | 74.26 | 74.92 | -1.49% | 5.93 | 13.96% |
| 2026-04-13 | 71.80 | 76.10 | 71.01 | 76.05 | +4.18% | 4.97 | 11.96% |
| 2026-04-10 | 73.40 | 75.65 | 72.72 | 73.00 | +0.14% | 4.66 | 11.27% |
| 2026-04-09 | 74.62 | 75.00 | 72.80 | 72.90 | -4.79% | 5.92 | 14.35% |
| 2026-04-08 | 72.60 | 76.88 | 71.05 | 76.57 | +8.49% | 8.62 | 20.79% |
| 2026-04-07 | 69.69 | 73.15 | 69.69 | 70.58 | +1.34% | 5.30 | 13.38% |
| 2026-04-03 | 69.05 | 71.16 | 68.34 | 69.65 | +1.34% | 5.94 | 15.19% |
| 2026-04-02 | 70.00 | 70.87 | 68.37 | 68.73 | -3.90% | 7.30 | 18.78% |
| 2026-04-01 | 65.71 | 74.98 | 65.00 | 71.52 | +14.47% | 10.99 | 27.17% |
| 2026-03-31 | 65.00 | 65.80 | 61.61 | 62.48 | -4.61% | 3.03 | 8.54% |
| 2026-03-30 | 64.66 | 67.50 | 64.00 | 65.50 | -0.50% | 3.06 | 8.29% |
| 2026-03-27 | 65.90 | 67.15 | 63.50 | 65.83 | -2.27% | 3.32 | 9.08% |
| 2026-03-26 | 66.85 | 70.77 | 66.66 | 67.36 | -0.22% | 3.78 | 9.89% |
| 2026-03-25 | 66.90 | 69.50 | 66.50 | 67.51 | +2.27% | 3.13 | 8.25% |
| 2026-03-24 | 65.50 | 66.20 | 62.03 | 66.01 | +4.28% | 3.59 | 9.90% |