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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 53.08 | 53.45 | 51.86 | 52.22 | -1.93% | 1.67 | 5.79% |
| 2025-11-18 | 54.00 | 54.47 | 53.20 | 53.25 | -2.67% | 1.83 | 6.20% |
| 2025-11-17 | 53.61 | 55.39 | 53.38 | 54.71 | +0.39% | 2.49 | 8.32% |
| 2025-11-14 | 57.00 | 57.54 | 54.50 | 54.50 | -2.49% | 3.75 | 12.15% |
| 2025-11-13 | 55.93 | 56.71 | 54.81 | 55.89 | -2.08% | 3.35 | 10.88% |
| 2025-11-12 | 56.50 | 58.45 | 55.24 | 57.08 | +1.58% | 3.70 | 11.86% |
| 2025-11-11 | 58.10 | 58.83 | 55.80 | 56.19 | -4.31% | 4.14 | 13.27% |
| 2025-11-10 | 58.99 | 60.48 | 57.99 | 58.72 | +1.19% | 4.48 | 13.81% |
| 2025-11-07 | 60.90 | 60.90 | 57.20 | 58.03 | -6.72% | 5.32 | 16.43% |
| 2025-11-06 | 60.90 | 62.60 | 59.20 | 62.21 | -0.81% | 5.94 | 17.88% |
| 2025-11-05 | 58.66 | 66.97 | 57.51 | 62.72 | +3.70% | 8.36 | 24.61% |
| 2025-11-04 | 55.48 | 63.50 | 54.57 | 60.48 | +7.92% | 8.12 | 24.76% |
| 2025-11-03 | 55.67 | 56.20 | 53.01 | 56.04 | -2.86% | 5.04 | 16.69% |
| 2025-10-31 | 55.51 | 59.14 | 53.80 | 57.69 | +4.13% | 7.64 | 24.64% |
| 2025-10-30 | 53.18 | 59.39 | 52.92 | 55.40 | +0.53% | 9.50 | 30.52% |
| 2025-10-29 | 47.04 | 55.11 | 47.04 | 55.11 | +20.00% | 4.07 | 13.66% |
| 2025-10-28 | 45.90 | 46.36 | 45.46 | 45.93 | +0.07% | 1.14 | 4.49% |
| 2025-10-27 | 45.44 | 46.07 | 45.05 | 45.90 | +1.43% | 1.29 | 5.10% |
| 2025-10-24 | 44.32 | 45.85 | 43.89 | 45.25 | +3.07% | 1.29 | 5.19% |
| 2025-10-23 | 43.83 | 44.04 | 43.04 | 43.90 | +0.73% | 0.67 | 2.77% |