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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 62.96 | 63.50 | 60.48 | 62.00 | -1.63% | 3.44 | 9.93% |
| 2026-01-15 | 66.47 | 67.18 | 61.50 | 63.03 | -6.21% | 5.53 | 15.64% |
| 2026-01-14 | 57.51 | 68.79 | 57.28 | 67.20 | +16.87% | 8.75 | 24.62% |
| 2026-01-13 | 61.74 | 61.79 | 57.03 | 57.50 | -5.77% | 3.89 | 11.84% |
| 2026-01-12 | 58.50 | 61.20 | 58.07 | 61.02 | +4.31% | 5.40 | 16.12% |
| 2026-01-09 | 56.50 | 59.29 | 55.33 | 58.50 | +3.56% | 4.84 | 14.94% |
| 2026-01-08 | 56.67 | 56.89 | 55.55 | 56.49 | -0.63% | 2.36 | 7.51% |
| 2026-01-07 | 55.35 | 57.10 | 55.02 | 56.85 | +2.77% | 2.49 | 7.89% |
| 2026-01-06 | 56.57 | 56.60 | 54.55 | 55.32 | -2.19% | 2.23 | 7.19% |
| 2026-01-05 | 55.77 | 56.78 | 55.40 | 56.56 | +1.73% | 1.34 | 4.25% |
| 2025-12-31 | 56.13 | 56.89 | 55.53 | 55.60 | -0.84% | 1.45 | 4.65% |
| 2025-12-30 | 56.30 | 57.00 | 55.93 | 56.07 | -0.64% | 1.96 | 6.22% |
| 2025-12-29 | 57.39 | 57.50 | 56.35 | 56.43 | -1.66% | 2.07 | 6.52% |
| 2025-12-26 | 58.00 | 58.66 | 56.48 | 57.38 | -1.58% | 2.67 | 8.32% |
| 2025-12-25 | 57.43 | 58.56 | 56.78 | 58.30 | +1.46% | 2.69 | 8.32% |
| 2025-12-24 | 56.01 | 58.33 | 55.86 | 57.46 | +1.34% | 2.63 | 8.20% |
| 2025-12-23 | 57.07 | 58.64 | 56.32 | 56.70 | -2.29% | 2.92 | 9.14% |
| 2025-12-22 | 59.46 | 59.50 | 58.00 | 58.03 | -4.11% | 3.86 | 11.80% |
| 2025-12-19 | 61.00 | 64.37 | 60.16 | 60.52 | -3.32% | 5.37 | 15.56% |
| 2025-12-18 | 58.68 | 62.60 | 58.01 | 62.60 | +3.49% | 6.46 | 19.06% |