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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 58.57 | 59.47 | 58.42 | 58.80 | +0.39% | 1.23 | 3.74% |
| 2026-02-12 | 57.93 | 59.15 | 57.80 | 58.57 | +1.10% | 1.37 | 4.17% |
| 2026-02-11 | 58.90 | 59.20 | 57.90 | 57.93 | -1.28% | 1.06 | 3.23% |
| 2026-02-10 | 58.68 | 59.20 | 58.35 | 58.68 | -0.49% | 0.96 | 2.92% |
| 2026-02-09 | 57.53 | 59.10 | 57.03 | 58.97 | +4.76% | 1.73 | 5.30% |
| 2026-02-06 | 55.78 | 57.57 | 55.53 | 56.29 | +0.12% | 0.96 | 3.02% |
| 2026-02-05 | 56.97 | 57.56 | 56.16 | 56.22 | -2.14% | 0.93 | 2.93% |
| 2026-02-04 | 58.19 | 59.38 | 56.85 | 57.45 | -1.86% | 1.29 | 4.01% |
| 2026-02-03 | 57.25 | 58.54 | 56.70 | 58.54 | +3.89% | 1.46 | 4.51% |
| 2026-02-02 | 57.06 | 58.79 | 56.35 | 56.35 | -1.90% | 1.25 | 3.90% |
| 2026-01-30 | 57.01 | 58.29 | 55.00 | 57.44 | +0.21% | 2.09 | 6.58% |
| 2026-01-29 | 59.45 | 59.57 | 56.96 | 57.32 | -3.81% | 1.92 | 5.89% |
| 2026-01-28 | 61.23 | 61.99 | 59.00 | 59.59 | -3.54% | 2.33 | 6.95% |
| 2026-01-27 | 61.60 | 62.30 | 59.35 | 61.78 | -0.24% | 2.24 | 6.55% |
| 2026-01-26 | 63.60 | 64.02 | 61.19 | 61.93 | -2.63% | 2.48 | 7.09% |
| 2026-01-23 | 64.30 | 64.36 | 62.90 | 63.60 | -1.47% | 3.47 | 9.75% |
| 2026-01-22 | 64.00 | 64.98 | 62.25 | 64.55 | +2.49% | 4.92 | 13.79% |
| 2026-01-21 | 57.85 | 64.88 | 57.53 | 62.98 | +8.89% | 5.52 | 15.98% |
| 2026-01-20 | 60.53 | 61.17 | 56.91 | 57.84 | -4.44% | 2.74 | 8.38% |
| 2026-01-19 | 61.74 | 62.00 | 60.10 | 60.53 | -2.37% | 2.56 | 7.50% |