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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 44.46 | 44.46 | 43.37 | 43.58 | -2.33% | 0.77 | 3.18% |
| 2025-10-21 | 44.36 | 44.90 | 43.64 | 44.62 | +1.22% | 1.23 | 5.01% |
| 2025-10-20 | 41.92 | 44.70 | 41.83 | 44.08 | +6.49% | 1.70 | 7.09% |
| 2025-10-17 | 43.00 | 43.11 | 41.23 | 41.40 | -3.71% | 0.67 | 2.87% |
| 2025-10-16 | 42.73 | 43.35 | 41.95 | 42.99 | +0.61% | 0.96 | 4.07% |
| 2025-10-15 | 41.87 | 42.88 | 41.13 | 42.73 | +2.05% | 1.09 | 4.69% |
| 2025-10-14 | 41.90 | 42.39 | 40.60 | 41.87 | +0.14% | 1.55 | 6.74% |
| 2025-10-13 | 40.90 | 42.04 | 39.53 | 41.81 | -1.62% | 0.84 | 3.68% |
| 2025-10-10 | 43.37 | 43.52 | 42.32 | 42.50 | -2.02% | 0.83 | 3.54% |
| 2025-10-09 | 43.61 | 44.36 | 43.32 | 43.38 | +0.02% | 0.98 | 4.05% |
| 2025-09-30 | 43.89 | 44.27 | 43.30 | 43.37 | -0.71% | 0.80 | 3.31% |
| 2025-09-29 | 43.62 | 44.12 | 42.97 | 43.68 | +0.60% | 0.77 | 3.20% |
| 2025-09-26 | 44.90 | 44.90 | 43.42 | 43.42 | -3.40% | 0.99 | 4.10% |
| 2025-09-25 | 45.90 | 46.05 | 44.94 | 44.95 | -2.07% | 1.02 | 4.08% |
| 2025-09-24 | 45.64 | 46.14 | 44.75 | 45.90 | +0.22% | 0.89 | 3.56% |
| 2025-09-23 | 47.14 | 47.83 | 44.65 | 45.80 | -1.94% | 1.38 | 5.45% |
| 2025-09-22 | 46.55 | 47.07 | 46.05 | 46.71 | -0.02% | 0.85 | 3.29% |
| 2025-09-19 | 47.66 | 48.18 | 46.49 | 46.72 | -1.66% | 1.11 | 4.27% |
| 2025-09-18 | 48.91 | 49.27 | 46.92 | 47.50 | -2.04% | 1.74 | 6.53% |
| 2025-09-17 | 48.78 | 49.52 | 48.04 | 48.49 | +0.37% | 1.56 | 5.80% |