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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 5.20 | 5.24 | 5.17 | 5.18 | -0.37% | 1.37 | 1.16% |
| 2025-07-22 | 5.15 | 5.21 | 5.12 | 5.20 | +0.95% | 1.22 | 1.04% |
| 2025-07-21 | 5.05 | 5.15 | 5.05 | 5.15 | +1.73% | 1.51 | 1.30% |
| 2025-07-18 | 5.06 | 5.08 | 5.04 | 5.06 | 0.00% | 0.63 | 0.55% |
| 2025-07-17 | 5.07 | 5.08 | 5.04 | 5.06 | -0.19% | 0.71 | 0.62% |
| 2025-07-16 | 5.05 | 5.09 | 5.04 | 5.07 | +0.39% | 0.71 | 0.62% |
| 2025-07-15 | 5.13 | 5.14 | 5.02 | 5.05 | -1.52% | 1.27 | 1.11% |
| 2025-07-14 | 5.13 | 5.16 | 5.12 | 5.13 | -0.19% | 0.85 | 0.73% |
| 2025-07-11 | 5.15 | 5.16 | 5.12 | 5.14 | -0.38% | 1.11 | 0.95% |
| 2025-07-10 | 5.12 | 5.16 | 5.10 | 5.16 | +0.38% | 0.99 | 0.86% |
| 2025-07-09 | 5.12 | 5.17 | 5.11 | 5.14 | +0.38% | 1.43 | 1.23% |
| 2025-07-08 | 5.11 | 5.13 | 5.07 | 5.12 | +0.38% | 1.01 | 0.87% |
| 2025-07-07 | 5.07 | 5.16 | 5.06 | 5.10 | +0.19% | 1.13 | 0.98% |
| 2025-07-04 | 5.13 | 5.14 | 5.06 | 5.09 | -0.95% | 1.88 | 1.64% |
| 2025-07-03 | 5.03 | 5.36 | 5.02 | 5.14 | +1.93% | 2.73 | 2.33% |
| 2025-07-02 | 5.05 | 5.07 | 5.00 | 5.04 | 0.00% | 1.01 | 0.88% |
| 2025-07-01 | 5.12 | 5.13 | 5.02 | 5.04 | -1.52% | 1.52 | 1.33% |
| 2025-06-30 | 5.22 | 5.22 | 5.09 | 5.12 | -1.87% | 2.48 | 2.14% |
| 2025-06-27 | 5.06 | 5.24 | 5.02 | 5.22 | +3.88% | 2.71 | 2.33% |
| 2025-06-26 | 5.04 | 5.10 | 5.00 | 5.02 | -0.39% | 1.13 | 0.99% |