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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 63.50 | 66.46 | 62.02 | 63.30 | -5.21% | 4.50 | 12.55% |
| 2026-03-20 | 68.39 | 73.88 | 66.63 | 66.78 | +0.39% | 6.76 | 17.33% |
| 2026-03-19 | 64.98 | 68.52 | 64.52 | 66.52 | -2.13% | 3.71 | 9.90% |
| 2026-03-18 | 67.10 | 68.80 | 66.56 | 67.97 | +1.46% | 5.60 | 14.77% |
| 2026-03-17 | 70.00 | 70.33 | 66.50 | 66.99 | -5.63% | 4.75 | 12.57% |
| 2026-03-16 | 63.00 | 72.72 | 62.54 | 70.99 | +12.65% | 7.94 | 20.57% |
| 2026-03-13 | 64.00 | 64.80 | 62.88 | 63.02 | -1.84% | 2.19 | 6.16% |
| 2026-03-12 | 66.29 | 67.01 | 63.85 | 64.20 | -3.49% | 3.08 | 8.43% |
| 2026-03-11 | 65.24 | 69.98 | 65.24 | 66.52 | +1.46% | 5.58 | 14.80% |
| 2026-03-10 | 60.13 | 66.60 | 60.13 | 65.56 | +11.18% | 4.99 | 13.87% |
| 2026-03-09 | 59.36 | 59.50 | 57.27 | 58.97 | -2.74% | 1.78 | 5.46% |
| 2026-03-06 | 60.51 | 61.36 | 59.65 | 60.63 | +0.05% | 1.41 | 4.16% |
| 2026-03-05 | 61.50 | 62.42 | 60.41 | 60.60 | +1.00% | 1.93 | 5.62% |
| 2026-03-04 | 57.24 | 61.38 | 57.24 | 60.00 | +3.20% | 1.95 | 5.87% |
| 2026-03-03 | 62.99 | 63.13 | 58.02 | 58.14 | -6.95% | 2.54 | 7.55% |
| 2026-03-02 | 62.68 | 63.78 | 61.98 | 62.48 | -2.38% | 2.18 | 6.20% |
| 2026-02-27 | 64.38 | 64.88 | 63.10 | 64.00 | -1.99% | 3.14 | 8.76% |
| 2026-02-26 | 60.95 | 66.84 | 60.35 | 65.30 | +7.05% | 5.41 | 15.02% |
| 2026-02-25 | 60.29 | 61.00 | 59.51 | 61.00 | +1.24% | 1.69 | 5.01% |
| 2026-02-24 | 59.39 | 60.62 | 58.80 | 60.25 | +2.47% | 1.64 | 4.89% |