森马服饰 sz.002563
5.66
-0.18%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 5.68 | 5.70 | 5.57 | 5.66 | -0.18% | 0.69 | 0.55% |
| 2026-05-22 | 5.77 | 5.77 | 5.62 | 5.67 | -0.70% | 0.75 | 0.60% |
| 2026-05-21 | 5.74 | 5.82 | 5.71 | 5.71 | -0.70% | 0.93 | 0.73% |
| 2026-05-20 | 5.79 | 5.82 | 5.70 | 5.75 | -0.86% | 0.62 | 0.49% |
| 2026-05-19 | 5.78 | 5.82 | 5.70 | 5.80 | +0.87% | 0.79 | 0.62% |
| 2026-05-18 | 5.79 | 5.83 | 5.69 | 5.75 | -1.37% | 1.10 | 0.87% |
| 2026-05-15 | 5.85 | 5.92 | 5.80 | 5.83 | 0.00% | 0.97 | 0.75% |
| 2026-05-14 | 5.92 | 5.95 | 5.83 | 5.83 | -1.69% | 0.79 | 0.61% |
| 2026-05-13 | 5.93 | 5.95 | 5.85 | 5.93 | +0.68% | 1.23 | 0.94% |
| 2026-05-12 | 5.97 | 6.02 | 5.87 | 5.89 | -1.34% | 1.28 | 0.97% |
| 2026-05-11 | 5.90 | 6.01 | 5.79 | 5.97 | +0.67% | 1.78 | 1.36% |
| 2026-05-08 | 6.10 | 6.14 | 6.01 | 6.08 | +0.16% | 1.45 | 1.08% |
| 2026-05-07 | 6.11 | 6.18 | 6.06 | 6.07 | -0.82% | 1.83 | 1.35% |
| 2026-05-06 | 6.09 | 6.18 | 5.95 | 6.12 | +0.99% | 2.71 | 2.01% |
| 2026-04-30 | 6.08 | 6.13 | 6.00 | 6.06 | 0.00% | 2.99 | 2.24% |
| 2026-04-29 | 5.95 | 6.10 | 5.87 | 6.06 | +5.94% | 5.26 | 3.96% |
| 2026-04-28 | 5.59 | 5.73 | 5.59 | 5.72 | +1.06% | 1.76 | 1.40% |
| 2026-04-27 | 5.41 | 5.72 | 5.41 | 5.66 | +4.04% | 2.51 | 2.02% |
| 2026-04-24 | 5.31 | 5.52 | 5.31 | 5.44 | +1.68% | 1.09 | 0.91% |
| 2026-04-23 | 5.40 | 5.42 | 5.32 | 5.35 | -1.29% | 0.66 | 0.56% |