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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 5.39 | 5.66 | 5.39 | 5.42 | +0.93% | 1.09 | 0.90% |
| 2026-04-21 | 5.21 | 5.44 | 5.21 | 5.37 | +2.87% | 1.53 | 1.30% |
| 2026-04-20 | 5.19 | 5.23 | 5.17 | 5.22 | +0.58% | 0.50 | 0.43% |
| 2026-04-17 | 5.28 | 5.29 | 5.12 | 5.19 | -0.95% | 1.10 | 0.96% |
| 2026-04-16 | 5.21 | 5.25 | 5.17 | 5.24 | +0.77% | 0.86 | 0.75% |
| 2026-04-15 | 5.25 | 5.25 | 5.18 | 5.20 | -0.95% | 0.96 | 0.84% |
| 2026-04-14 | 5.27 | 5.27 | 5.19 | 5.25 | +0.19% | 0.51 | 0.45% |
| 2026-04-13 | 5.28 | 5.33 | 5.21 | 5.24 | -1.69% | 0.75 | 0.64% |
| 2026-04-10 | 5.37 | 5.37 | 5.32 | 5.33 | -0.19% | 0.63 | 0.53% |
| 2026-04-09 | 5.36 | 5.41 | 5.33 | 5.34 | -1.29% | 0.63 | 0.53% |
| 2026-04-08 | 5.36 | 5.42 | 5.35 | 5.41 | +1.50% | 0.87 | 0.73% |
| 2026-04-07 | 5.33 | 5.37 | 5.27 | 5.33 | 0.00% | 0.61 | 0.52% |
| 2026-04-03 | 5.50 | 5.50 | 5.33 | 5.33 | -2.91% | 0.80 | 0.68% |
| 2026-04-02 | 5.50 | 5.53 | 5.45 | 5.49 | +0.37% | 0.90 | 0.74% |
| 2026-04-01 | 5.47 | 5.49 | 5.35 | 5.47 | +0.74% | 1.12 | 0.93% |
| 2026-03-31 | 5.52 | 5.56 | 5.39 | 5.43 | -1.99% | 1.54 | 1.27% |
| 2026-03-30 | 5.34 | 5.55 | 5.34 | 5.54 | +3.55% | 1.48 | 1.22% |
| 2026-03-27 | 5.33 | 5.41 | 5.31 | 5.35 | +0.56% | 0.71 | 0.60% |
| 2026-03-26 | 5.33 | 5.38 | 5.29 | 5.32 | +0.76% | 0.89 | 0.75% |
| 2026-03-25 | 5.18 | 5.30 | 5.18 | 5.28 | +1.54% | 0.69 | 0.59% |