本川智能(300964)股票信息
| 股票代码 | 300964 |
| 股票名称 | 本川智能 |
| 最新价/元 | 38.72 |
| 涨跌额/元 | -8.01 |
| 涨跌幅/% | -17.14 |
| 买入/元 | 38.72 |
| 卖出/元 | 38.73 |
| 昨收/元 | 46.73 |
| 今开/元 | 44.02 |
| 最高/元 | 44.02 |
| 最低/元 | 38.50 |
| 成交量/手 | 58316.47 |
| 成交额/万 | 24364.60 |
| 股净值/元 | 618.53 |
| 市净率 | 3.03 |
| 总市值/万 | 299298.96 |
| 流通值/万 | 209323.89 |
| 换手率/% | 10.79 |
| 入市日期 | 2021-08-05 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:44 |
本川智能(300964)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-09 | 44.02 | 38.72 | -8.01 | -17.14 | 58316.47 | 24364.60 | 10.79 |
| 2024-10-08 | 46.98 | 46.73 | 6.27 | 15.50 | 92526.15 | 41793.39 | 17.12 |
| 2024-09-30 | 35.78 | 40.46 | 6.24 | 18.24 | 77185.05 | 29058.07 | 14.28 |
| 2024-09-27 | 32.60 | 34.22 | 1.92 | 5.94 | 40994.93 | 13793.59 | 7.58 |
| 2024-09-26 | 31.82 | 32.30 | 0.74 | 2.35 | 21386.37 | 6829.74 | 3.96 |
| 2024-09-25 | 31.72 | 31.56 | 0.13 | 0.41 | 22864.00 | 7299.66 | 4.23 |
| 2024-09-24 | 30.70 | 31.43 | 0.76 | 2.48 | 18782.00 | 5821.51 | 3.47 |
| 2024-09-23 | 31.00 | 30.67 | -0.37 | -1.19 | 12163.00 | 3768.00 | 2.25 |
| 2024-09-20 | 30.70 | 31.04 | 0.27 | 0.88 | 14799.37 | 4566.33 | 2.74 |
| 2024-09-19 | 30.27 | 30.77 | 0.69 | 2.29 | 11571.00 | 3543.17 | 2.14 |
| 2024-09-18 | 30.50 | 30.08 | -0.45 | -1.47 | 12076.00 | 3622.68 | 2.23 |
| 2024-09-13 | 30.84 | 30.53 | -0.24 | -0.78 | 10713.00 | 3297.14 | 1.98 |
| 2024-09-12 | 31.63 | 30.77 | -0.65 | -2.07 | 9995.00 | 3128.34 | 1.85 |
| 2024-09-11 | 31.80 | 31.42 | -0.58 | -1.81 | 9671.00 | 3046.34 | 1.79 |
| 2024-09-10 | 31.44 | 32.00 | 0.48 | 1.52 | 11131.00 | 3525.79 | 2.06 |
| 2024-09-09 | 31.50 | 31.52 | -0.11 | -0.35 | 9043.00 | 2840.43 | 1.67 |
| 2024-09-06 | 32.84 | 31.63 | -1.19 | -3.63 | 18531.00 | 5929.84 | 3.43 |
| 2024-09-05 | 33.00 | 32.82 | 0.21 | 0.64 | 18555.06 | 6098.38 | 3.43 |
| 2024-09-04 | 32.60 | 32.61 | -0.52 | -1.57 | 18778.00 | 6121.37 | 3.47 |
| 2024-09-03 | 32.30 | 33.13 | 0.86 | 2.67 | 26142.00 | 8623.53 | 4.84 |
| 2024-09-02 | 32.57 | 32.27 | -0.23 | -0.71 | 24476.93 | 8015.61 | 4.53 |
| 2024-08-30 | 31.50 | 32.50 | 0.78 | 2.46 | 25686.08 | 8364.40 | 4.75 |
| 2024-08-29 | 31.18 | 31.72 | 0.66 | 2.13 | 12830.00 | 4036.75 | 2.37 |
| 2024-08-28 | 31.42 | 31.06 | -0.10 | -0.32 | 11059.00 | 3449.43 | 2.05 |
| 2024-08-27 | 32.00 | 31.16 | -1.05 | -3.26 | 15116.00 | 4779.63 | 2.80 |
| 2024-08-26 | 31.58 | 32.21 | 0.67 | 2.12 | 15489.00 | 4943.00 | 2.87 |
| 2024-08-23 | 31.49 | 31.54 | 0.01 | 0.03 | 15549.00 | 4872.68 | 2.88 |
| 2024-08-22 | 32.36 | 31.53 | -0.84 | -2.60 | 19551.08 | 6216.75 | 3.62 |
| 2024-08-21 | 32.50 | 32.37 | -0.49 | -1.49 | 17651.00 | 5772.77 | 3.27 |
| 2024-08-20 | 32.60 | 32.86 | 0.26 | 0.80 | 19194.10 | 6282.08 | 3.55 |
| 2024-08-19 | 33.23 | 32.60 | -1.08 | -3.21 | 23941.00 | 7875.99 | 4.43 |
| 2024-08-16 | 34.30 | 33.68 | -0.61 | -1.78 | 29560.00 | 10176.44 | 5.47 |
| 2024-08-15 | 33.78 | 34.29 | 0.02 | 0.06 | 26265.00 | 8948.67 | 4.86 |
| 2024-08-14 | 33.48 | 34.27 | 0.92 | 2.76 | 32427.92 | 10984.72 | 6.00 |
| 2024-08-13 | 32.96 | 33.35 | 0.60 | 1.83 | 19075.84 | 6272.66 | 3.53 |
| 2024-08-12 | 33.28 | 32.75 | -0.79 | -2.36 | 22772.00 | 7460.12 | 4.21 |
| 2024-08-09 | 34.50 | 33.54 | -0.58 | -1.70 | 24644.08 | 8381.51 | 4.56 |
| 2024-08-08 | 35.67 | 34.12 | -2.43 | -6.65 | 44919.00 | 15580.13 | 8.31 |
| 2024-08-07 | 34.88 | 36.55 | 1.50 | 4.28 | 65478.00 | 23499.37 | 12.11 |
| 2024-08-06 | 34.30 | 35.05 | 1.10 | 3.24 | 45083.00 | 15514.84 | 8.34 |
| 2024-08-05 | 34.80 | 33.95 | -1.60 | -4.50 | 45959.13 | 15930.31 | 8.50 |
| 2024-08-02 | 36.51 | 35.55 | -1.02 | -2.79 | 67160.00 | 24597.33 | 19.78 |
| 2024-08-01 | 37.19 | 36.57 | -1.23 | -3.25 | 78291.83 | 29020.57 | 23.05 |
| 2024-07-31 | 38.42 | 37.80 | -0.62 | -1.61 | 123108.66 | 47718.76 | 36.58 |
| 2024-07-30 | 33.43 | 38.42 | 6.40 | 19.99 | 74145.57 | 27122.79 | 22.03 |
| 2024-07-29 | 31.80 | 32.02 | 0.22 | 0.69 | 14755.00 | 4710.25 | 4.38 |
| 2024-07-26 | 31.56 | 31.80 | 0.15 | 0.47 | 15821.00 | 5038.54 | 4.70 |
| 2024-07-25 | 31.23 | 31.65 | -0.20 | -0.63 | 18160.00 | 5693.47 | 5.40 |
| 2024-07-24 | 32.02 | 31.85 | -0.20 | -0.62 | 27052.00 | 8720.04 | 8.04 |
| 2024-07-23 | 33.43 | 32.05 | -1.40 | -4.19 | 26368.00 | 8676.38 | 7.84 |
| 2024-07-22 | 31.69 | 33.45 | 2.36 | 7.59 | 42954.00 | 14174.22 | 12.76 |
| 2024-07-19 | 31.01 | 31.09 | 0.21 | 0.68 | 18606.43 | 5819.73 | 5.53 |
| 2024-07-18 | 31.80 | 30.88 | -0.94 | -2.95 | 24597.00 | 7553.96 | 7.31 |
| 2024-07-17 | 34.00 | 31.82 | -2.09 | -6.16 | 26139.00 | 8519.37 | 7.77 |
| 2024-07-16 | 33.60 | 33.91 | 0.04 | 0.12 | 28430.00 | 9542.09 | 8.45 |
| 2024-07-15 | 33.76 | 33.87 | -0.23 | -0.67 | 25730.00 | 8739.52 | 7.65 |
| 2024-07-12 | 34.40 | 34.10 | -0.53 | -1.53 | 30222.00 | 10291.10 | 8.98 |
| 2024-07-11 | 32.92 | 34.63 | 2.16 | 6.65 | 51245.06 | 17562.21 | 15.23 |
| 2024-07-10 | 31.52 | 32.47 | 0.49 | 1.53 | 36367.06 | 11861.97 | 10.81 |
| 2024-07-09 | 30.85 | 31.98 | 1.53 | 5.03 | 33863.00 | 10594.76 | 10.06 |
| 2024-07-08 | 31.30 | 30.45 | -1.53 | -4.78 | 26320.00 | 8146.52 | 7.82 |
| 2024-07-05 | 33.18 | 31.98 | -2.06 | -6.05 | 40161.07 | 12935.02 | 11.93 |
| 2024-07-04 | 35.17 | 34.04 | -1.06 | -3.02 | 42616.00 | 15023.27 | 12.66 |
| 2024-07-03 | 36.80 | 35.10 | -2.58 | -6.85 | 56048.00 | 20054.53 | 16.65 |
| 2024-07-02 | 36.25 | 37.68 | 1.88 | 5.25 | 83960.75 | 31627.74 | 24.95 |
| 2024-07-01 | 36.95 | 35.80 | -1.70 | -4.53 | 54062.06 | 19497.93 | 16.06 |
| 2024-06-28 | 36.11 | 37.50 | 0.18 | 0.48 | 70817.62 | 26432.67 | 21.04 |
| 2024-06-27 | 37.00 | 37.32 | -0.78 | -2.05 | 84199.62 | 32328.51 | 25.02 |
| 2024-06-26 | 35.74 | 38.10 | 1.10 | 2.97 | 94436.70 | 35200.95 | 28.06 |
| 2024-06-25 | 35.21 | 37.00 | 1.79 | 5.08 | 82412.57 | 30180.09 | 24.49 |
| 2024-06-24 | 33.40 | 35.21 | 0.21 | 0.60 | 96998.33 | 35007.99 | 28.82 |
| 2024-06-21 | 32.26 | 35.00 | 2.55 | 7.86 | 69123.75 | 23708.67 | 20.54 |
| 2024-06-20 | 33.35 | 32.45 | -1.50 | -4.42 | 32815.26 | 10889.09 | 9.75 |
| 2024-06-19 | 34.00 | 33.95 | -0.30 | -0.88 | 40913.78 | 14053.81 | 12.16 |
| 2024-06-18 | 33.84 | 34.25 | -0.23 | -0.67 | 44216.89 | 15163.43 | 13.14 |
| 2024-06-17 | 32.16 | 34.48 | 1.75 | 5.35 | 54602.92 | 18465.31 | 16.22 |
| 2024-06-14 | 31.85 | 32.73 | 0.63 | 1.96 | 30407.25 | 9768.13 | 9.04 |
| 2024-06-13 | 32.78 | 32.40 | -0.90 | -2.70 | 35245.97 | 11587.33 | 10.47 |
| 2024-06-12 | 31.80 | 33.30 | 1.45 | 4.55 | 46318.96 | 15252.53 | 13.76 |
| 2024-06-11 | 30.60 | 31.85 | 1.25 | 4.09 | 33475.99 | 10244.88 | 9.95 |
| 2024-06-07 | 31.01 | 30.60 | -1.37 | -4.29 | 39148.29 | 12022.13 | 11.63 |
| 2024-06-06 | 29.90 | 31.97 | 1.77 | 5.86 | 53304.70 | 17127.84 | 15.84 |
| 2024-06-05 | 30.60 | 30.20 | -0.78 | -2.52 | 20160.43 | 6206.11 | 5.99 |
| 2024-06-04 | 32.18 | 30.98 | -1.72 | -5.26 | 29256.00 | 9189.74 | 8.69 |
| 2024-06-03 | 32.40 | 32.70 | 0.65 | 2.03 | 33505.00 | 10937.04 | 9.96 |
| 2024-05-31 | 30.98 | 32.05 | 0.83 | 2.66 | 25596.00 | 8212.01 | 7.61 |
| 2024-05-30 | 31.10 | 31.22 | -1.26 | -3.88 | 28819.95 | 8958.20 | 8.56 |
| 2024-05-29 | 34.65 | 32.48 | 0.91 | 2.88 | 33716.00 | 11181.85 | 10.02 |
| 2024-05-28 | 31.98 | 31.57 | -0.12 | -0.38 | 12497.94 | 3962.50 | 3.71 |
| 2024-05-27 | 31.18 | 31.69 | 0.37 | 1.18 | 15558.19 | 4799.65 | 4.62 |
| 2024-05-24 | 32.30 | 31.32 | -1.58 | -4.80 | 21101.55 | 6723.63 | 6.27 |
| 2024-05-23 | 32.31 | 32.90 | 0.58 | 1.80 | 27647.06 | 9104.86 | 8.22 |
| 2024-05-22 | 32.40 | 32.32 | 0.32 | 1.00 | 11158.54 | 3597.33 | 3.32 |
| 2024-05-21 | 31.66 | 32.00 | 0.09 | 0.28 | 11790.29 | 3766.81 | 3.50 |
| 2024-05-20 | 32.23 | 31.91 | -0.32 | -0.99 | 14764.29 | 4679.21 | 4.39 |
| 2024-05-17 | 31.00 | 32.23 | 1.26 | 4.07 | 22017.14 | 7029.93 | 6.54 |
| 2024-05-16 | 30.77 | 30.97 | 0.73 | 2.41 | 13719.00 | 4257.95 | 4.08 |
| 2024-05-15 | 30.99 | 30.24 | -0.15 | -0.49 | 9083.25 | 2763.90 | 2.70 |
| 2024-05-14 | 30.14 | 30.39 | 0.37 | 1.23 | 9464.00 | 2889.04 | 2.81 |
| 2024-05-13 | 31.06 | 30.02 | -1.03 | -3.32 | 10530.00 | 3178.23 | 3.13 |
日K线
周K线
月K线
