本川智能(300964)股票行情
本川智能(300964)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-03-26 | 66.85 | 67.36 | -0.15 | -0.22% | 66.66 | 70.77 | 55402 | 37816.37 | 9.89% | 1.00 |
| 2026-03-25 | 66.90 | 67.51 | 1.50 | 2.27% | 66.50 | 69.50 | 46199 | 31286.38 | 8.25% | 1.00 |
| 2026-03-24 | 65.50 | 66.01 | 2.71 | 4.28% | 62.03 | 66.20 | 55435 | 35903.68 | 9.90% | 2.00 |
| 2026-03-23 | 63.50 | 63.30 | -3.48 | -5.21% | 62.02 | 66.46 | 70295 | 45036.87 | 12.55% | 0.00 |
| 2026-03-20 | 68.39 | 66.78 | 0.26 | 0.39% | 66.63 | 73.88 | 97090 | 67605.92 | 17.33% | 7.00 |
| 2026-03-19 | 64.98 | 66.52 | -1.45 | -2.13% | 64.52 | 68.52 | 55451 | 37147.98 | 9.90% | 0.00 |
| 2026-03-18 | 67.10 | 67.97 | 0.98 | 1.46% | 66.56 | 68.80 | 82741 | 55965.87 | 14.77% | 0.00 |
| 2026-03-17 | 70.00 | 66.99 | -4.00 | -5.63% | 66.50 | 70.33 | 70417 | 47464.59 | 12.57% | 8.00 |
| 2026-03-16 | 63.00 | 70.99 | 7.97 | 12.65% | 62.54 | 72.72 | 115208 | 79382.62 | 20.57% | 21.00 |
| 2026-03-13 | 64.00 | 63.02 | -1.18 | -1.84% | 62.88 | 64.80 | 34493 | 21932.29 | 6.16% | 0.00 |
| 2026-03-12 | 66.29 | 64.20 | -2.32 | -3.49% | 63.85 | 67.01 | 47234 | 30754.15 | 8.43% | 0.00 |
| 2026-03-11 | 65.24 | 66.52 | 0.96 | 1.46% | 65.24 | 69.98 | 82797 | 55788.04 | 15.04% | 2.00 |
| 2026-03-10 | 60.13 | 65.56 | 6.59 | 11.18% | 60.13 | 66.60 | 77569 | 49915.70 | 14.09% | 0.00 |
| 2026-03-09 | 59.36 | 58.97 | -1.66 | -2.74% | 57.27 | 59.50 | 30546 | 17759.04 | 5.55% | 0.00 |
| 2026-03-06 | 60.51 | 60.63 | 0.03 | 0.05% | 59.65 | 61.36 | 23241 | 14077.66 | 4.22% | 0.00 |
| 2026-03-05 | 61.50 | 60.60 | 0.60 | 1.00% | 60.41 | 62.42 | 31445 | 19262.25 | 5.71% | 3.00 |
| 2026-03-04 | 57.24 | 60.00 | 1.86 | 3.20% | 57.24 | 61.38 | 32836 | 19521.24 | 5.96% | 0.00 |
| 2026-03-03 | 62.99 | 58.14 | -4.34 | -6.95% | 58.02 | 63.13 | 42248 | 25441.21 | 7.67% | 1.00 |
| 2026-03-02 | 62.68 | 62.48 | -1.52 | -2.38% | 61.98 | 63.78 | 34698 | 21754.87 | 6.30% | 0.00 |
| 2026-02-27 | 64.38 | 64.00 | -1.30 | -1.99% | 63.10 | 64.88 | 49016 | 31375.57 | 8.90% | 0.00 |
| 2026-02-26 | 60.95 | 65.30 | 4.30 | 7.05% | 60.35 | 66.84 | 84029 | 54116.19 | 15.26% | 7.00 |
| 2026-02-25 | 60.29 | 61.00 | 0.75 | 1.24% | 59.51 | 61.00 | 27996 | 16906.20 | 5.08% | 0.00 |
| 2026-02-24 | 59.39 | 60.25 | 1.45 | 2.47% | 58.80 | 60.62 | 27371 | 16437.96 | 4.97% | 0.00 |
| 2026-02-13 | 58.57 | 58.80 | 0.23 | 0.39% | 58.42 | 59.47 | 20914 | 12338.86 | 3.80% | 0.00 |
| 2026-02-12 | 57.93 | 58.57 | 0.64 | 1.10% | 57.80 | 59.15 | 23342 | 13701.42 | 4.24% | 0.00 |
| 2026-02-11 | 58.90 | 57.93 | -0.75 | -1.28% | 57.90 | 59.20 | 18050 | 10561.75 | 3.28% | 0.00 |
| 2026-02-10 | 58.68 | 58.68 | -0.29 | -0.49% | 58.35 | 59.20 | 16356 | 9603.02 | 2.97% | 0.00 |
| 2026-02-09 | 57.53 | 58.97 | 2.68 | 4.76% | 57.03 | 59.10 | 29647 | 17339.56 | 5.38% | 0.00 |
| 2026-02-06 | 55.78 | 56.29 | 0.07 | 0.12% | 55.53 | 57.57 | 16886 | 9558.20 | 3.07% | 0.00 |
| 2026-02-05 | 56.97 | 56.22 | -1.23 | -2.14% | 56.16 | 57.56 | 16374 | 9277.59 | 2.97% | 0.00 |
| 2026-02-04 | 58.19 | 57.45 | -1.09 | -1.86% | 56.85 | 59.38 | 22408 | 12944.72 | 4.07% | 0.00 |
| 2026-02-03 | 57.25 | 58.54 | 2.19 | 3.89% | 56.70 | 58.54 | 25225 | 14552.62 | 4.58% | 3.00 |
| 2026-02-02 | 57.06 | 56.35 | -1.09 | -1.90% | 56.35 | 58.79 | 21833 | 12522.89 | 3.97% | 0.00 |
| 2026-01-30 | 57.01 | 57.44 | 0.12 | 0.21% | 55.00 | 58.29 | 36786 | 20858.46 | 6.68% | 0.00 |
| 2026-01-29 | 59.45 | 57.32 | -2.27 | -3.81% | 56.96 | 59.57 | 32938 | 19166.09 | 5.98% | 4.00 |
| 2026-01-28 | 61.23 | 59.59 | -2.19 | -3.54% | 59.00 | 61.99 | 38862 | 23331.20 | 7.06% | 0.00 |
| 2026-01-27 | 61.60 | 61.78 | -0.15 | -0.24% | 59.35 | 62.30 | 36615 | 22409.22 | 6.65% | 0.00 |
| 2026-01-26 | 63.60 | 61.93 | -1.67 | -2.63% | 61.19 | 64.02 | 39632 | 24820.54 | 7.20% | 0.00 |
| 2026-01-23 | 64.30 | 63.60 | -0.95 | -1.47% | 62.90 | 64.36 | 54547 | 34698.59 | 9.91% | 0.00 |
| 2026-01-22 | 64.00 | 64.55 | 1.57 | 2.49% | 62.25 | 64.98 | 77158 | 49176.49 | 14.01% | 0.00 |
| 2026-01-21 | 57.85 | 62.98 | 5.14 | 8.89% | 57.53 | 64.88 | 89401 | 55207.38 | 16.24% | 0.00 |
| 2026-01-20 | 60.53 | 57.84 | -2.69 | -4.44% | 56.91 | 61.17 | 46876 | 27434.28 | 8.51% | 0.00 |
| 2026-01-19 | 61.74 | 60.53 | -1.47 | -2.37% | 60.10 | 62.00 | 41923 | 25585.27 | 7.61% | 0.00 |
| 2026-01-16 | 62.96 | 62.00 | -1.03 | -1.63% | 60.48 | 63.50 | 55555 | 34374.67 | 10.09% | 0.00 |
| 2026-01-15 | 66.47 | 63.03 | -4.17 | -6.21% | 61.50 | 67.18 | 87488 | 55349.26 | 15.89% | 1.00 |
| 2026-01-14 | 57.51 | 67.20 | 9.70 | 16.87% | 57.28 | 68.79 | 137705 | 87462.28 | 25.01% | 5.00 |
| 2026-01-13 | 61.74 | 57.50 | -3.52 | -5.77% | 57.03 | 61.79 | 66223 | 38904.26 | 12.03% | 0.00 |
| 2026-01-12 | 58.50 | 61.02 | 2.52 | 4.31% | 58.07 | 61.20 | 90137 | 54000.52 | 16.37% | 0.00 |
| 2026-01-09 | 56.50 | 58.50 | 2.01 | 3.56% | 55.33 | 59.29 | 83575 | 48387.36 | 15.18% | 1.00 |
| 2026-01-08 | 56.67 | 56.49 | -0.36 | -0.63% | 55.55 | 56.89 | 42014 | 23643.54 | 7.63% | 0.00 |
| 2026-01-07 | 55.35 | 56.85 | 1.53 | 2.77% | 55.02 | 57.10 | 44112 | 24946.37 | 8.01% | 0.00 |
| 2026-01-06 | 56.57 | 55.32 | -1.24 | -2.19% | 54.55 | 56.60 | 40201 | 22274.68 | 7.30% | 3.00 |
| 2026-01-05 | 55.77 | 56.56 | 0.96 | 1.73% | 55.40 | 56.78 | 23778 | 13369.13 | 4.32% | 0.00 |
| 2025-12-31 | 56.13 | 55.60 | -0.47 | -0.84% | 55.53 | 56.89 | 25988 | 14538.02 | 4.72% | 0.00 |
| 2025-12-30 | 56.30 | 56.07 | -0.36 | -0.64% | 55.93 | 57.00 | 34798 | 19632.37 | 6.32% | 0.00 |
| 2025-12-29 | 57.39 | 56.43 | -0.95 | -1.66% | 56.35 | 57.50 | 36491 | 20732.95 | 6.63% | 6.00 |
| 2025-12-26 | 58.00 | 57.38 | -0.92 | -1.58% | 56.48 | 58.66 | 46527 | 26749.85 | 8.45% | 0.00 |
| 2025-12-25 | 57.43 | 58.30 | 0.84 | 1.46% | 56.78 | 58.56 | 46545 | 26878.57 | 8.45% | 0.00 |
| 2025-12-24 | 56.01 | 57.46 | 0.76 | 1.34% | 55.86 | 58.33 | 45843 | 26286.21 | 8.33% | 0.00 |
| 2025-12-23 | 57.07 | 56.70 | -1.33 | -2.29% | 56.32 | 58.64 | 51098 | 29237.71 | 9.28% | 0.00 |
| 2025-12-22 | 59.46 | 58.03 | -2.49 | -4.11% | 58.00 | 59.50 | 66003 | 38571.17 | 11.99% | 1.00 |
| 2025-12-19 | 61.00 | 60.52 | -2.08 | -3.32% | 60.16 | 64.37 | 87032 | 53712.31 | 15.81% | 14.00 |
| 2025-12-18 | 58.68 | 62.60 | 2.11 | 3.49% | 58.01 | 62.60 | 106619 | 64615.47 | 19.36% | 1.00 |
| 2025-12-17 | 57.75 | 60.49 | 1.57 | 2.66% | 57.05 | 60.77 | 80639 | 47640.28 | 14.65% | 16.00 |
| 2025-12-16 | 56.61 | 58.92 | 1.74 | 3.04% | 55.23 | 61.88 | 82176 | 48488.48 | 14.92% | 11.00 |
| 2025-12-15 | 55.60 | 57.18 | 1.60 | 2.88% | 53.50 | 58.28 | 60939 | 34470.91 | 11.07% | 1.22 |
| 2025-12-12 | 56.60 | 55.58 | -3.97 | -6.67% | 55.11 | 57.97 | 79616 | 44860.48 | 14.46% | 0.00 |
| 2025-12-11 | 56.25 | 59.55 | 3.30 | 5.87% | 55.72 | 59.60 | 91368 | 53033.76 | 16.59% | 0.00 |
| 2025-12-10 | 55.94 | 56.25 | -0.10 | -0.18% | 55.05 | 56.99 | 37828 | 21161.81 | 6.87% | 0.00 |
| 2025-12-09 | 55.86 | 56.35 | 0.22 | 0.39% | 55.60 | 57.10 | 42130 | 23741.22 | 7.65% | 5.00 |
| 2025-12-08 | 55.34 | 56.13 | 1.37 | 2.50% | 55.00 | 56.86 | 57377 | 32211.07 | 10.42% | 0.00 |
| 2025-12-05 | 52.56 | 54.76 | 2.72 | 5.23% | 51.77 | 55.00 | 40998 | 22147.27 | 7.45% | 1.00 |
| 2025-12-04 | 52.48 | 52.04 | -0.56 | -1.06% | 51.65 | 52.85 | 18563 | 9674.24 | 3.37% | 0.00 |
| 2025-12-03 | 53.41 | 52.60 | -0.70 | -1.31% | 52.25 | 53.73 | 24768 | 13058.83 | 4.50% | 0.00 |
| 2025-12-02 | 53.55 | 53.30 | -0.78 | -1.44% | 52.86 | 53.93 | 29320 | 15616.18 | 5.32% | 0.00 |
| 2025-12-01 | 53.30 | 54.08 | 0.62 | 1.16% | 53.00 | 54.99 | 42491 | 23011.65 | 7.72% | 0.00 |
| 2025-11-28 | 52.00 | 53.46 | 1.64 | 3.16% | 51.82 | 53.95 | 47596 | 25302.38 | 8.64% | 0.00 |
| 2025-11-27 | 51.36 | 51.82 | 0.01 | 0.02% | 51.36 | 53.25 | 26171 | 13734.25 | 4.75% | 0.00 |
| 2025-11-26 | 52.20 | 51.81 | -0.83 | -1.58% | 51.60 | 52.98 | 29818 | 15575.27 | 5.42% | 0.00 |
| 2025-11-25 | 51.43 | 52.64 | 1.57 | 3.07% | 51.23 | 54.12 | 43266 | 22908.47 | 7.86% | 0.00 |
深证大盘股票行情在线 K线走势图
本川智能(300964)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
