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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 5.36 | 5.44 | 5.33 | 5.44 | +1.27% | 1.52 | 1.25% |
| 2025-08-19 | 5.33 | 5.38 | 5.32 | 5.37 | +0.73% | 1.47 | 1.21% |
| 2025-08-18 | 5.33 | 5.36 | 5.32 | 5.33 | +0.18% | 1.14 | 0.94% |
| 2025-08-15 | 5.29 | 5.33 | 5.28 | 5.32 | +0.55% | 1.04 | 0.87% |
| 2025-08-14 | 5.36 | 5.40 | 5.29 | 5.30 | -1.09% | 1.20 | 0.99% |
| 2025-08-13 | 5.40 | 5.40 | 5.32 | 5.35 | -0.54% | 1.27 | 1.05% |
| 2025-08-12 | 5.37 | 5.43 | 5.36 | 5.38 | 0.00% | 1.05 | 0.86% |
| 2025-08-11 | 5.35 | 5.41 | 5.34 | 5.38 | +0.18% | 1.20 | 0.98% |
| 2025-08-08 | 5.39 | 5.43 | 5.34 | 5.37 | -0.54% | 1.79 | 1.47% |
| 2025-08-07 | 5.41 | 5.46 | 5.36 | 5.40 | 0.00% | 1.94 | 1.58% |
| 2025-08-06 | 5.32 | 5.41 | 5.28 | 5.40 | +2.02% | 2.00 | 1.66% |
| 2025-08-05 | 5.23 | 5.35 | 5.23 | 5.30 | +1.12% | 1.86 | 1.56% |
| 2025-08-04 | 5.18 | 5.24 | 5.14 | 5.24 | +0.56% | 0.93 | 0.79% |
| 2025-08-01 | 5.18 | 5.27 | 5.17 | 5.21 | +0.56% | 1.06 | 0.90% |
| 2025-07-31 | 5.27 | 5.28 | 5.18 | 5.18 | -1.66% | 1.78 | 1.51% |
| 2025-07-30 | 5.21 | 5.29 | 5.19 | 5.27 | +0.74% | 2.05 | 1.72% |
| 2025-07-29 | 5.40 | 5.50 | 5.21 | 5.23 | +0.56% | 2.53 | 2.12% |
| 2025-07-28 | 5.25 | 5.30 | 5.18 | 5.20 | -0.74% | 1.26 | 1.07% |
| 2025-07-25 | 5.24 | 5.28 | 5.21 | 5.24 | +0.19% | 1.21 | 1.02% |
| 2025-07-24 | 5.19 | 5.23 | 5.17 | 5.23 | +0.94% | 1.01 | 0.86% |