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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 57.75 | 60.77 | 57.05 | 60.49 | +2.66% | 4.76 | 14.42% |
| 2025-12-16 | 56.61 | 61.88 | 55.23 | 58.92 | +3.04% | 4.85 | 14.69% |
| 2025-12-15 | 55.60 | 58.28 | 53.50 | 57.18 | +2.88% | 3.45 | 10.90% |
| 2025-12-12 | 56.60 | 57.97 | 55.11 | 55.58 | -6.67% | 4.49 | 14.46% |
| 2025-12-11 | 56.25 | 59.60 | 55.72 | 59.55 | +5.87% | 5.30 | 16.59% |
| 2025-12-10 | 55.94 | 56.99 | 55.05 | 56.25 | -0.18% | 2.12 | 6.87% |
| 2025-12-09 | 55.86 | 57.10 | 55.60 | 56.35 | +0.39% | 2.37 | 7.65% |
| 2025-12-08 | 55.34 | 56.86 | 55.00 | 56.13 | +2.50% | 3.22 | 10.42% |
| 2025-12-05 | 52.56 | 55.00 | 51.77 | 54.76 | +5.23% | 2.21 | 7.45% |
| 2025-12-04 | 52.48 | 52.85 | 51.65 | 52.04 | -1.06% | 0.97 | 3.37% |
| 2025-12-03 | 53.41 | 53.73 | 52.25 | 52.60 | -1.31% | 1.31 | 4.50% |
| 2025-12-02 | 53.55 | 53.93 | 52.86 | 53.30 | -1.44% | 1.56 | 5.33% |
| 2025-12-01 | 53.30 | 54.99 | 53.00 | 54.08 | +1.16% | 2.30 | 7.72% |
| 2025-11-28 | 52.00 | 53.95 | 51.82 | 53.46 | +3.16% | 2.53 | 8.64% |
| 2025-11-27 | 51.36 | 53.25 | 51.36 | 51.82 | +0.02% | 1.37 | 4.75% |
| 2025-11-26 | 52.20 | 52.98 | 51.60 | 51.81 | -1.58% | 1.56 | 5.42% |
| 2025-11-25 | 51.43 | 54.12 | 51.23 | 52.64 | +3.07% | 2.29 | 7.86% |
| 2025-11-24 | 50.04 | 51.28 | 50.04 | 51.07 | +2.39% | 1.18 | 4.20% |
| 2025-11-21 | 51.50 | 52.69 | 49.00 | 49.88 | -5.64% | 1.76 | 6.32% |
| 2025-11-20 | 54.18 | 54.44 | 52.56 | 52.86 | +1.23% | 1.60 | 5.47% |