本川智能（300964）历史行情

以下为本川智能近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-05	74.310	68.980	74.950	68.860	-5.330	-7.173%	586.85万	4.15亿	6.792%
2026-10-02	74.310	68.980	74.950	68.860	-5.330	-7.173%	586.85万	4.15亿	6.792%
2026-10-01	74.310	68.980	74.950	68.860	-5.330	-7.173%	586.85万	4.15亿	6.792%
2026-09-30	74.310	68.980	74.950	68.860	-5.330	-7.173%	5.87万	0.00亿	0.000%
2026-09-29	71.450	74.310	75.200	71.450	2.430	3.381%	5.19万	0.00亿	0.000%
2026-09-28	75.590	71.880	76.250	70.800	-4.380	-5.744%	6.32万	0.00亿	0.000%
2026-09-27	79.720	76.260	80.460	76.190	-4.430	-5.490%	701.30万	5.47亿	8.117%
2026-09-24	79.720	76.260	80.460	76.190	-4.430	-5.490%	7.01万	0.00亿	0.000%
2026-09-23	79.100	80.690	82.880	78.100	3.440	4.453%	10.58万	0.00亿	0.000%
2026-09-22	75.500	77.250	82.600	75.210	2.090	2.781%	9.22万	0.00亿	0.000%
2026-09-21	72.910	75.160	75.900	72.910	2.310	3.171%	7.54万	0.00亿	0.000%
2026-09-18	71.860	72.850	74.530	71.210	1.590	2.231%	8.19万	0.00亿	0.000%
2026-09-17	72.670	71.260	73.300	69.660	-1.650	-2.263%	8.15万	0.00亿	0.000%
2026-09-16	69.080	72.910	73.420	69.080	3.010	4.306%	11.14万	0.00亿	0.000%
2026-09-15	70.000	69.900	72.880	69.350	-1.630	-2.279%	10.44万	0.00亿	0.000%
2026-09-14	65.250	71.530	73.140	63.900	2.830	4.119%	12.98万	0.00亿	0.000%
2026-09-11	66.810	68.700	69.900	62.720	1.050	1.552%	12.95万	0.00亿	0.000%
2026-09-10	64.260	67.650	70.000	62.120	2.450	3.758%	13.57万	0.00亿	0.000%
2026-09-09	73.000	65.200	73.000	63.120	2.480	3.954%	15.07万	0.00亿	0.000%
2026-09-08	60.470	62.720	64.680	60.260	1.690	2.769%	7.49万	0.00亿	0.000%
2026-09-07	57.710	61.030	61.220	57.710	4.330	7.637%	6.60万	0.00亿	0.000%
2026-09-04	58.610	56.700	60.000	56.260	-1.710	-2.928%	3.56万	0.00亿	0.000%
2026-09-03	57.800	58.410	59.430	57.260	1.390	2.438%	4.15万	0.00亿	0.000%
2026-09-02	57.000	57.020	57.800	56.810	-1.110	-1.910%	2.66万	0.00亿	0.000%
2026-09-01	61.500	58.130	61.660	57.410	-2.540	-4.187%	4.01万	0.00亿	0.000%
2026-08-31	56.460	60.670	60.780	56.200	2.870	4.965%	4.38万	0.00亿	0.000%
2026-08-28	59.450	57.800	61.280	57.700	-1.650	-2.775%	4.16万	0.00亿	0.000%
2026-08-27	57.010	59.450	60.380	57.010	2.330	4.079%	4.44万	0.00亿	0.000%
2026-08-26	57.200	57.120	58.350	55.800	0.360	0.634%	3.68万	0.00亿	0.000%
2026-08-25	54.770	56.760	57.120	53.260	1.320	2.381%	3.07万	0.00亿	0.000%
2026-08-24	56.980	55.440	57.620	53.630	-1.480	-2.600%	3.37万	0.00亿	0.000%
2026-08-21	56.000	56.920	57.950	55.060	0.280	0.494%	2.67万	0.00亿	0.000%
2026-08-20	56.580	56.640	57.960	55.610	0.990	1.779%	3.51万	0.00亿	0.000%
2026-08-19	59.050	55.650	59.900	55.180	-5.230	-8.591%	4.53万	0.00亿	0.000%
2026-08-18	61.000	60.880	61.520	59.380	-0.770	-1.249%	4.30万	0.00亿	0.000%
2026-08-17	57.800	61.650	62.090	57.750	3.750	6.477%	5.52万	0.00亿	0.000%
2026-08-14	57.400	57.900	57.980	56.330	0.950	1.668%	3.32万	0.00亿	0.000%
2026-08-13	58.850	56.950	59.290	56.860	-0.910	-1.573%	4.42万	0.00亿	0.000%
2026-08-12	55.670	57.860	58.390	55.650	2.050	3.673%	5.50万	0.00亿	0.000%
2026-08-11	55.400	55.810	56.580	54.430	0.030	0.054%	5.66万	0.00亿	0.000%
2026-08-10	59.040	55.780	59.070	54.410	-3.400	-5.745%	8.15万	0.00亿	0.000%
2026-08-07	54.000	59.180	59.970	53.960	4.700	8.627%	10.79万	0.00亿	0.000%
2026-08-06	51.000	54.480	56.490	50.500	2.820	5.459%	7.65万	0.00亿	0.000%
2026-08-05	48.900	51.660	52.500	48.140	2.490	5.064%	5.60万	0.00亿	0.000%
2026-08-04	46.160	49.170	49.490	46.160	3.220	7.008%	3.96万	0.00亿	0.000%
2026-08-03	46.990	45.950	47.500	45.300	-1.240	-2.628%	4.04万	0.00亿	0.000%
2026-07-31	48.210	47.190	50.470	47.150	2.890	6.524%	5.00万	0.00亿	0.000%
2026-07-30	47.380	44.300	48.060	44.300	-3.620	-7.554%	4.52万	0.00亿	0.000%
2026-07-29	48.710	47.920	49.470	45.690	-0.960	-1.964%	4.60万	0.00亿	0.000%
2026-07-28	50.810	48.880	51.800	48.530	-2.970	-5.728%	3.71万	0.00亿	0.000%
2026-07-27	49.310	51.850	51.860	48.220	2.550	5.172%	4.26万	0.00亿	0.000%
2026-07-24	50.470	49.300	51.150	48.630	-1.790	-3.504%	3.05万	0.00亿	0.000%
2026-07-23	51.460	51.090	52.480	49.850	0.240	0.472%	3.88万	0.00亿	0.000%
2026-07-22	50.620	50.850	53.780	50.440	-0.980	-1.891%	6.21万	0.00亿	0.000%
2026-07-21	48.000	51.830	51.870	41.770	4.780	10.159%	7.70万	0.00亿	0.000%
2026-07-20	53.610	47.050	54.230	45.430	-5.380	-10.261%	6.59万	0.00亿	0.000%
2026-07-17	58.700	52.430	58.700	51.990	-6.270	-10.681%	5.35万	0.00亿	0.000%
2026-07-16	58.770	58.700	62.390	57.000	-1.370	-2.281%	4.93万	0.00亿	0.000%
2026-07-15	65.100	60.070	65.480	59.950	-4.230	-6.579%	4.57万	0.00亿	0.000%
2026-07-14	62.470	64.300	65.400	60.510	2.400	3.877%	5.89万	0.00亿	0.000%
2026-07-13	67.290	61.900	69.160	61.500	-6.500	-9.503%	6.31万	0.00亿	0.000%
2026-07-10	75.000	68.400	75.760	68.110	-6.650	-8.861%	9.17万	0.00亿	0.000%
2026-07-09	77.770	75.050	82.300	71.120	2.880	3.991%	10.18万	0.00亿	0.000%
2026-07-08	75.190	72.170	75.860	70.060	-3.130	-4.157%	5.07万	0.00亿	0.000%
2026-07-07	78.880	75.300	81.880	73.780	-4.400	-5.521%	5.53万	0.00亿	0.000%
2026-07-06	83.620	79.700	84.000	77.880	-3.700	-4.436%	6.73万	0.00亿	0.000%
2026-07-03	83.000	83.400	86.200	79.210	0.400	0.482%	8.48万	0.00亿	0.000%
2026-07-02	78.000	83.000	88.600	77.080	2.610	3.247%	10.76万	0.00亿	0.000%
2026-07-01	86.040	80.390	87.600	79.790	-5.780	-6.708%	8.01万	0.00亿	0.000%
2026-06-30	74.660	86.170	86.860	73.500	11.510	15.417%	10.07万	0.00亿	0.000%
2026-06-29	78.090	74.660	80.300	71.450	-3.340	-4.282%	6.93万	0.00亿	0.000%
2026-06-26	81.010	78.000	83.000	77.580	-4.200	-5.109%	6.04万	0.00亿	0.000%
2026-06-25	81.130	82.200	84.450	78.200	-0.300	-0.364%	9.18万	0.00亿	0.000%
2026-06-24	78.440	82.500	83.330	77.810	4.500	5.769%	9.58万	0.00亿	0.000%
2026-06-23	79.622	78.000	80.286	75.322	-1.864	-2.334%	4.01万	0.00亿	0.000%
2026-06-22	83.886	79.864	84.186	77.443	-2.386	-2.901%	5.38万	0.00亿	0.000%
2026-06-18	80.807	82.250	83.272	79.222	0.950	1.169%	6.13万	0.00亿	0.000%
2026-06-17	77.829	81.300	83.879	77.079	0.614	0.761%	9.09万	0.00亿	0.000%
2026-06-16	67.536	80.686	80.686	66.357	13.457	20.017%	8.73万	0.00亿	0.000%
2026-06-15	63.857	67.229	67.693	63.572	4.936	7.924%	4.79万	0.00亿	0.000%
2026-06-12	66.972	62.293	67.543	62.072	-1.643	-2.570%	5.02万	0.00亿	0.000%
2026-06-11	64.422	63.936	66.643	62.786	-1.557	-2.377%	4.76万	0.00亿	0.000%
2026-06-10	68.150	65.493	68.450	63.643	-4.914	-6.979%	5.60万	0.00亿	0.000%
2026-06-09	71.822	70.407	72.072	67.072	1.200	1.734%	5.98万	0.00亿	0.000%
2026-06-08	74.929	69.207	76.407	69.143	-12.029	-14.807%	8.08万	0.00亿	0.000%
2026-06-05	75.929	81.236	82.300	73.614	2.914	3.721%	9.33万	0.00亿	0.000%
2026-06-04	73.529	78.322	80.286	71.264	3.393	4.528%	8.72万	0.00亿	0.000%
2026-06-03	77.072	74.929	81.193	74.214	-4.757	-5.970%	9.65万	0.00亿	0.000%
2026-06-02	75.022	79.686	80.557	72.922	3.686	4.850%	10.15万	0.00亿	0.000%
2026-06-01	74.243	76.000	81.400	74.243	2.007	2.712%	9.54万	0.00亿	0.000%
2026-05-29	74.972	73.993	78.514	73.500	1.207	1.658%	11.30万	0.00亿	0.000%
2026-05-28	60.643	72.786	72.786	60.007	12.143	20.024%	10.52万	0.00亿	0.000%
2026-05-27	63.500	60.643	64.650	59.743	-4.214	-6.497%	5.52万	0.00亿	0.000%
2026-05-26	67.857	64.857	67.857	61.357	-4.357	-6.295%	6.39万	0.00亿	0.000%
2026-05-25	68.300	69.214	71.000	66.150	0.228	0.331%	7.85万	0.00亿	0.000%
2026-05-22	64.679	68.986	71.193	64.214	5.714	9.031%	9.33万	0.00亿	0.000%
2026-05-21	62.729	63.272	66.522	61.079	1.222	1.969%	9.13万	0.00亿	0.000%
2026-05-20	61.393	62.050	64.143	60.036	1.693	2.805%	6.77万	0.00亿	0.000%
2026-05-19	61.400	60.357	62.072	59.357	-1.893	-3.041%	4.86万	0.00亿	0.000%
2026-05-18	57.786	62.250	63.157	57.000	3.764	6.436%	8.07万	0.00亿	0.000%
2026-05-15	62.029	58.486	62.029	56.907	-1.943	-3.215%	6.20万	0.00亿	0.000%
2026-05-14	63.400	60.429	65.629	60.379	-2.978	-4.697%	8.60万	0.00亿	0.000%
2026-05-13	55.514	63.407	64.929	55.293	6.443	11.311%	12.18万	0.00亿	0.000%
2026-05-12	52.743	56.964	57.136	51.364	4.428	8.429%	9.69万	0.00亿	0.000%
2026-05-11	52.286	52.536	53.000	51.893	0.536	1.031%	3.71万	0.00亿	0.000%
2026-05-08	52.679	52.000	53.336	51.921	-1.207	-2.268%	3.58万	0.00亿	0.000%
2026-05-07	52.250	53.207	53.500	51.964	0.436	0.826%	3.96万	0.00亿	0.000%
2026-05-06	51.000	52.771	52.786	50.357	2.021	3.982%	4.17万	0.00亿	0.000%
2026-04-30	50.286	50.750	51.536	49.750	1.036	2.084%	3.38万	0.00亿	0.000%
2026-04-29	50.036	49.714	50.914	49.714	-1.343	-2.630%	3.71万	0.00亿	0.000%
2026-04-28	48.550	51.057	51.064	46.936	2.036	4.153%	4.57万	0.00亿	0.000%
2026-04-27	48.857	49.021	50.071	48.736	0.464	0.956%	3.28万	0.00亿	0.000%
2026-04-24	48.264	48.557	49.571	47.800	-1.086	-2.188%	3.20万	0.00亿	0.000%
2026-04-23	52.643	49.643	52.786	49.214	-3.650	-6.849%	5.89万	0.00亿	0.000%
2026-04-22	54.643	53.293	54.914	52.714	-0.271	-0.506%	4.56万	0.00亿	0.000%
2026-04-21	52.864	53.564	54.000	52.393	-0.229	-0.426%	4.31万	0.00亿	0.000%
2026-04-20	54.293	53.793	54.686	53.286	-1.493	-2.701%	5.85万	0.00亿	0.000%
2026-04-17	51.457	55.286	55.772	50.350	2.143	4.033%	10.06万	0.00亿	0.000%
2026-04-16	51.493	53.143	53.464	51.007	1.664	3.232%	6.70万	0.00亿	0.000%
2026-04-15	53.986	51.479	54.071	51.221	-1.964	-3.675%	6.91万	0.00亿	0.000%
2026-04-14	53.707	53.443	55.700	52.971	-0.807	-1.488%	7.82万	0.00亿	0.000%
2026-04-13	51.214	54.250	54.286	50.650	2.179	4.185%	6.70万	0.00亿	0.000%
2026-04-10	52.357	52.071	53.964	51.871	0.071	0.137%	6.31万	0.00亿	0.000%
2026-04-09	53.229	52.000	53.500	51.929	-2.622	-4.800%	8.04万	0.00亿	0.000%
2026-04-08	51.786	54.622	54.843	50.679	4.279	8.500%	11.65万	0.00亿	0.000%
2026-04-07	49.707	50.343	52.179	49.707	0.000	0.000%	7.50万	0.00亿	0.000%
2026-04-03	49.250	49.679	50.757	48.743	0.000	0.000%	8.51万	0.00亿	0.000%
2026-04-02	49.929	49.021	50.550	48.764	0.000	0.000%	10.52万	0.00亿	0.000%
2026-04-01	46.864	51.014	53.486	46.357	0.000	0.000%	15.22万	0.00亿	0.000%