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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 5.50 | 5.56 | 5.46 | 5.53 | +0.91% | 1.02 | 0.83% |
| 2026-02-13 | 5.63 | 5.63 | 5.47 | 5.48 | -2.66% | 1.37 | 1.12% |
| 2026-02-12 | 5.68 | 5.69 | 5.59 | 5.63 | -0.53% | 1.14 | 0.91% |
| 2026-02-11 | 5.67 | 5.73 | 5.63 | 5.66 | -0.18% | 1.36 | 1.09% |
| 2026-02-10 | 5.65 | 5.70 | 5.62 | 5.67 | +0.18% | 1.09 | 0.87% |
| 2026-02-09 | 5.65 | 5.68 | 5.60 | 5.66 | 0.00% | 1.33 | 1.07% |
| 2026-02-06 | 5.69 | 5.73 | 5.64 | 5.66 | -0.35% | 1.58 | 1.26% |
| 2026-02-05 | 5.60 | 5.72 | 5.57 | 5.68 | +1.25% | 2.20 | 1.75% |
| 2026-02-04 | 5.60 | 5.62 | 5.55 | 5.61 | 0.00% | 1.38 | 1.12% |
| 2026-02-03 | 5.63 | 5.68 | 5.54 | 5.61 | +0.36% | 2.07 | 1.67% |
| 2026-02-02 | 5.53 | 5.66 | 5.50 | 5.59 | +0.90% | 3.22 | 2.60% |
| 2026-01-30 | 5.48 | 5.56 | 5.45 | 5.54 | +1.09% | 2.30 | 1.89% |
| 2026-01-29 | 5.39 | 5.51 | 5.37 | 5.48 | +1.48% | 2.05 | 1.70% |
| 2026-01-28 | 5.39 | 5.42 | 5.36 | 5.40 | +0.37% | 1.07 | 0.90% |
| 2026-01-27 | 5.43 | 5.45 | 5.35 | 5.38 | -1.28% | 1.20 | 1.01% |
| 2026-01-26 | 5.48 | 5.49 | 5.39 | 5.45 | -0.55% | 1.51 | 1.26% |
| 2026-01-23 | 5.46 | 5.50 | 5.46 | 5.48 | +0.37% | 1.27 | 1.05% |
| 2026-01-22 | 5.40 | 5.47 | 5.38 | 5.46 | +1.11% | 1.50 | 1.25% |
| 2026-01-21 | 5.42 | 5.45 | 5.38 | 5.40 | -0.74% | 1.15 | 0.96% |
| 2026-01-20 | 5.41 | 5.45 | 5.38 | 5.44 | +0.74% | 1.25 | 1.05% |