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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 4.97 | 5.04 | 4.96 | 5.04 | +1.37% | 0.86 | 0.76% |
| 2025-06-24 | 4.90 | 4.98 | 4.90 | 4.97 | +1.79% | 0.92 | 0.82% |
| 2025-06-23 | 4.87 | 4.90 | 4.85 | 4.89 | -0.40% | 0.60 | 0.55% |
| 2025-06-20 | 4.92 | 4.95 | 4.87 | 4.91 | -0.40% | 0.88 | 0.79% |
| 2025-06-19 | 4.96 | 4.97 | 4.92 | 4.93 | -1.17% | 0.60 | 0.54% |
| 2025-06-18 | 5.04 | 5.05 | 4.97 | 4.98 | -1.35% | 0.67 | 0.59% |
| 2025-06-17 | 5.05 | 5.07 | 5.02 | 5.05 | +0.19% | 0.62 | 0.55% |
| 2025-06-16 | 5.05 | 5.09 | 5.02 | 5.04 | -0.96% | 0.91 | 0.80% |
| 2025-06-13 | 5.18 | 5.19 | 5.06 | 5.09 | -1.88% | 1.23 | 1.07% |
| 2025-06-12 | 5.22 | 5.22 | 5.18 | 5.19 | -0.74% | 0.79 | 0.67% |
| 2025-06-11 | 5.17 | 5.25 | 5.16 | 5.23 | +0.94% | 1.02 | 0.87% |
| 2025-06-10 | 5.22 | 5.24 | 5.13 | 5.18 | -0.75% | 0.98 | 0.83% |
| 2025-06-09 | 5.17 | 5.26 | 5.17 | 5.22 | +0.75% | 1.25 | 1.05% |
| 2025-06-06 | 5.18 | 5.18 | 5.12 | 5.18 | +0.19% | 1.00 | 0.86% |
| 2025-06-05 | 5.29 | 5.30 | 5.16 | 5.17 | -2.75% | 1.90 | 1.62% |
| 2025-06-04 | 5.26 | 5.32 | 5.21 | 5.32 | +1.11% | 1.30 | 1.10% |
| 2025-06-03 | 5.27 | 5.30 | 5.22 | 5.26 | -0.55% | 1.10 | 0.93% |
| 2025-05-30 | 5.38 | 5.41 | 5.27 | 5.29 | -2.51% | 0.98 | 0.81% |
| 2025-05-29 | 5.31 | 5.42 | 5.28 | 5.42 | +1.83% | 0.79 | 0.64% |
| 2025-05-28 | 5.28 | 5.33 | 5.24 | 5.32 | +0.55% | 0.82 | 0.69% |