本川智能 (300964) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-08-01	46.57	45.87	-1.09	-2.32%	45.58	46.97	31040	14318	5.74%
2025-07-31	47.34	46.96	0.03	0.06%	46.81	47.97	47002	22267	8.69%
2025-07-30	47.85	46.93	-1.19	-2.47%	46.57	47.85	40535	19053	7.50%
2025-07-29	46.21	48.12	1.15	2.45%	46.21	48.12	64975	30744	12.02%
2025-07-28	45.30	46.97	1.96	4.35%	45.01	47.20	70361	32560	13.02%
2025-07-25	44.76	45.01	0.09	0.20%	44.15	45.15	28382	12688	5.25%
2025-07-24	45.48	44.92	-0.58	-1.27%	44.61	45.96	40985	18507	7.58%
2025-07-23	44.94	45.50	0.28	0.62%	44.36	45.67	37024	16694	6.85%
2025-07-22	46.60	45.22	-2.07	-4.38%	45.05	47.53	61335	28190	11.35%
2025-07-21	46.36	47.29	0.48	1.03%	46.13	47.37	65640	30745	12.14%
2025-07-18	46.61	46.81	-1.67	-3.44%	46.11	48.25	92828	43363	17.17%
2025-07-17	42.95	48.48	5.04	11.60%	42.95	51.96	127316	61567	23.55%
2025-07-16	43.21	43.44	-0.56	-1.27%	43.00	44.38	48586	21184	8.99%
2025-07-15	42.86	44.00	0.97	2.25%	42.81	46.46	80012	35610	14.80%
2025-07-14	42.65	43.03	0.22	0.51%	42.30	43.22	22292	9561	4.12%
2025-07-11	42.77	42.81	0.07	0.16%	42.17	43.20	30119	12860	5.57%
2025-07-10	42.71	42.74	0.01	0.02%	42.00	43.46	33713	14388	6.24%
2025-07-09	42.81	42.73	-0.14	-0.33%	42.53	43.85	38124	16397	7.05%
2025-07-08	41.91	42.87	1.00	2.39%	41.51	43.20	42576	18205	7.88%
2025-07-07	41.95	41.87	-0.40	-0.95%	41.51	42.63	30136	12638	5.57%
2025-07-04	42.42	42.27	-0.15	-0.35%	41.60	43.21	45305	19171	8.38%
2025-07-03	40.60	42.42	1.82	4.48%	40.52	42.60	56241	23611	10.40%
2025-07-02	41.00	40.60	-0.62	-1.50%	40.23	41.10	21928	8880	4.06%
2025-07-01	41.73	41.22	-0.51	-1.22%	40.70	41.73	29210	12036	5.40%
2025-06-30	41.22	41.73	0.29	0.70%	41.22	41.78	36133	15011	6.68%
2025-06-27	40.93	41.44	0.51	1.25%	40.41	41.68	43585	17967	8.06%
2025-06-26	41.01	40.93	-0.37	-0.90%	40.90	42.45	44948	18627	8.31%
2025-06-25	42.00	41.30	-0.64	-1.53%	40.80	42.00	58130	23940	10.75%
2025-06-24	40.95	41.94	0.86	2.09%	40.90	41.94	62504	25876	11.56%
2025-06-23	40.36	41.08	0.51	1.26%	39.80	41.31	54552	22297	10.09%
2025-06-20	40.16	40.57	0.41	1.02%	39.38	41.12	55865	22572	10.33%
2025-06-19	39.91	40.16	0.34	0.85%	39.70	41.34	59724	24111	11.05%
2025-06-18	37.78	39.82	1.90	5.01%	37.71	40.33	47394	18625	8.77%
2025-06-17	38.32	37.92	-0.28	-0.73%	37.68	38.48	11106	4216	2.05%
2025-06-16	37.35	38.20	0.69	1.84%	37.11	38.66	14979	5736	2.77%
2025-06-13	38.27	37.51	-1.02	-2.65%	37.33	38.65	15846	5987	2.93%
2025-06-12	38.45	38.53	0.08	0.21%	38.23	39.19	11381	4404	2.11%
2025-06-11	38.55	38.45	-0.19	-0.49%	38.31	39.28	15092	5857	2.79%
2025-06-10	39.14	38.64	-0.70	-1.78%	38.36	39.68	16906	6573	3.13%
2025-06-09	39.77	39.34	0.07	0.18%	39.25	39.88	16000	6321	2.96%
2025-06-06	39.11	39.27	-0.16	-0.41%	38.98	39.60	15887	6243	2.94%
2025-06-05	38.80	39.43	0.61	1.57%	38.06	39.54	17833	6965	3.30%
2025-06-04	38.31	38.82	0.51	1.33%	38.31	38.96	11052	4282	2.04%
2025-06-03	38.35	38.31	0.00	0.00%	38.07	38.80	14025	5392	2.59%
2025-05-30	39.54	38.31	-1.46	-3.67%	38.08	39.56	20212	7794	3.74%
2025-05-29	37.72	39.77	1.95	5.16%	37.72	40.03	28559	11239	5.28%
2025-05-28	38.24	37.82	-0.41	-1.07%	37.56	38.59	9755	3702	1.80%
2025-05-27	38.65	38.23	-0.60	-1.55%	37.88	38.90	12609	4813	2.33%
2025-05-26	38.38	38.83	0.89	2.35%	38.02	39.58	14653	5687	2.71%
2025-05-23	38.39	37.94	-0.59	-1.53%	37.94	39.37	16830	6501	3.11%
2025-05-22	39.45	38.53	-0.77	-1.96%	38.51	39.74	13295	5183	2.46%
2025-05-21	39.74	39.30	-0.63	-1.58%	38.87	39.83	15463	6084	2.86%
2025-05-20	39.97	39.93	0.00	0.00%	39.33	40.05	14839	5901	2.74%
2025-05-19	39.56	39.93	0.53	1.35%	39.06	39.98	16664	6598	3.08%
2025-05-16	38.79	39.40	0.44	1.13%	38.79	39.84	15792	6242	2.92%
2025-05-15	39.50	38.96	-0.36	-0.92%	38.61	39.67	16827	6552	3.11%
2025-05-14	39.53	39.32	-0.29	-0.73%	39.06	40.30	22907	9039	4.24%
2025-05-13	40.90	39.61	-0.75	-1.86%	39.47	40.90	29268	11718	5.41%
2025-05-12	40.33	40.36	0.33	0.82%	40.03	40.76	33388	13477	6.18%
2025-05-09	39.67	40.03	0.03	0.08%	39.13	41.38	45019	18027	8.33%
2025-05-08	38.95	40.00	1.02	2.62%	38.95	40.21	33474	13287	6.19%
2025-05-07	39.41	38.98	0.00	0.00%	38.38	39.93	32998	12866	6.10%
2025-05-06	37.70	38.98	1.53	4.09%	37.55	39.06	33274	12777	6.15%
2025-04-30	37.40	37.45	0.08	0.21%	37.17	37.69	25107	9400	4.64%
2025-04-29	36.76	37.37	0.43	1.16%	36.30	37.46	24123	8960	4.46%
2025-04-28	36.66	36.94	0.13	0.35%	36.57	37.30	23140	8548	4.28%
2025-04-25	36.57	36.81	-0.07	-0.19%	36.53	37.60	22125	8176	4.09%
2025-04-24	37.02	36.88	-0.44	-1.18%	36.30	37.34	25254	9314	4.67%