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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 5.12 | 5.24 | 5.05 | 5.20 | +2.97% | 0.93 | 0.82% |
| 2026-03-23 | 5.33 | 5.34 | 5.01 | 5.05 | -5.78% | 1.57 | 1.38% |
| 2026-03-20 | 5.48 | 5.49 | 5.36 | 5.36 | -1.83% | 0.69 | 0.57% |
| 2026-03-19 | 5.50 | 5.53 | 5.45 | 5.46 | -1.27% | 0.61 | 0.50% |
| 2026-03-18 | 5.57 | 5.57 | 5.46 | 5.53 | -0.18% | 0.79 | 0.65% |
| 2026-03-17 | 5.52 | 5.58 | 5.51 | 5.54 | +0.18% | 0.77 | 0.63% |
| 2026-03-16 | 5.49 | 5.57 | 5.48 | 5.53 | +0.36% | 0.83 | 0.68% |
| 2026-03-13 | 5.53 | 5.57 | 5.50 | 5.51 | +0.18% | 1.03 | 0.85% |
| 2026-03-12 | 5.53 | 5.57 | 5.47 | 5.50 | 0.00% | 0.90 | 0.74% |
| 2026-03-11 | 5.39 | 5.51 | 5.35 | 5.50 | +2.42% | 1.57 | 1.30% |
| 2026-03-10 | 5.34 | 5.39 | 5.32 | 5.37 | +1.13% | 0.84 | 0.71% |
| 2026-03-09 | 5.30 | 5.35 | 5.26 | 5.31 | -0.56% | 0.99 | 0.85% |
| 2026-03-06 | 5.26 | 5.35 | 5.23 | 5.34 | +1.52% | 0.86 | 0.74% |
| 2026-03-05 | 5.30 | 5.31 | 5.25 | 5.26 | +0.38% | 0.74 | 0.64% |
| 2026-03-04 | 5.37 | 5.37 | 5.22 | 5.24 | -2.24% | 1.29 | 1.11% |
| 2026-03-03 | 5.44 | 5.48 | 5.35 | 5.36 | -1.65% | 1.41 | 1.18% |
| 2026-03-02 | 5.48 | 5.51 | 5.41 | 5.45 | -1.62% | 1.22 | 1.01% |
| 2026-02-27 | 5.51 | 5.55 | 5.49 | 5.54 | +0.54% | 0.71 | 0.58% |
| 2026-02-26 | 5.62 | 5.62 | 5.49 | 5.51 | -1.96% | 1.43 | 1.17% |
| 2026-02-25 | 5.60 | 5.67 | 5.56 | 5.62 | +1.63% | 1.51 | 1.22% |