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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 47.52 | 48.59 | 47.43 | 48.31 | +0.83% | 1.24 | 4.65% |
| 2025-09-15 | 48.19 | 48.63 | 47.24 | 47.91 | -0.41% | 1.27 | 4.78% |
| 2025-09-12 | 49.21 | 49.22 | 48.02 | 48.11 | -2.82% | 2.28 | 8.49% |
| 2025-09-11 | 45.18 | 49.61 | 45.16 | 49.51 | +9.49% | 3.33 | 12.57% |
| 2025-09-10 | 44.30 | 45.92 | 44.30 | 45.22 | +2.07% | 1.04 | 4.15% |
| 2025-09-09 | 45.10 | 45.56 | 44.22 | 44.30 | -2.74% | 0.91 | 3.69% |
| 2025-09-08 | 46.10 | 46.14 | 44.68 | 45.55 | -1.02% | 1.30 | 5.17% |
| 2025-09-05 | 43.73 | 46.67 | 42.97 | 46.02 | +7.26% | 1.83 | 7.40% |
| 2025-09-04 | 44.36 | 45.72 | 42.17 | 42.90 | -3.29% | 1.25 | 5.13% |
| 2025-09-03 | 46.67 | 46.81 | 44.22 | 44.36 | -4.74% | 1.34 | 5.35% |
| 2025-09-02 | 48.45 | 48.89 | 45.35 | 46.57 | -4.13% | 1.86 | 7.24% |
| 2025-09-01 | 49.51 | 49.57 | 47.62 | 48.57 | -1.36% | 2.10 | 7.87% |
| 2025-08-29 | 50.10 | 50.41 | 48.71 | 49.24 | -1.30% | 2.18 | 8.04% |
| 2025-08-28 | 46.76 | 50.40 | 46.76 | 49.89 | +6.79% | 3.53 | 13.15% |
| 2025-08-27 | 48.65 | 49.39 | 46.62 | 46.72 | -4.20% | 2.17 | 8.13% |
| 2025-08-26 | 48.76 | 49.26 | 48.07 | 48.76 | 0.00% | 1.68 | 6.25% |
| 2025-08-25 | 48.91 | 49.02 | 47.73 | 48.76 | +0.95% | 2.04 | 7.61% |
| 2025-08-22 | 48.42 | 48.85 | 47.81 | 48.30 | -0.25% | 1.58 | 5.91% |
| 2025-08-21 | 49.79 | 50.01 | 48.13 | 48.42 | -2.47% | 1.58 | 5.89% |
| 2025-08-20 | 49.41 | 50.31 | 48.67 | 49.65 | -0.28% | 1.72 | 6.30% |