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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 5.36 | 5.41 | 5.33 | 5.40 | +0.56% | 1.00 | 0.84% |
| 2026-01-16 | 5.38 | 5.40 | 5.34 | 5.37 | -0.37% | 1.01 | 0.85% |
| 2026-01-15 | 5.40 | 5.43 | 5.33 | 5.39 | -0.55% | 1.25 | 1.05% |
| 2026-01-14 | 5.43 | 5.49 | 5.37 | 5.42 | -0.37% | 1.95 | 1.62% |
| 2026-01-13 | 5.50 | 5.52 | 5.42 | 5.44 | -0.91% | 1.75 | 1.44% |
| 2026-01-12 | 5.41 | 5.50 | 5.40 | 5.49 | +1.29% | 1.91 | 1.59% |
| 2026-01-09 | 5.38 | 5.42 | 5.38 | 5.42 | +0.74% | 1.38 | 1.15% |
| 2026-01-08 | 5.42 | 5.43 | 5.38 | 5.38 | -0.74% | 1.60 | 1.35% |
| 2026-01-07 | 5.46 | 5.47 | 5.41 | 5.42 | -0.91% | 1.27 | 1.06% |
| 2026-01-06 | 5.42 | 5.47 | 5.40 | 5.47 | +1.11% | 1.40 | 1.17% |
| 2026-01-05 | 5.42 | 5.45 | 5.41 | 5.41 | -0.18% | 1.48 | 1.24% |
| 2025-12-31 | 5.49 | 5.49 | 5.42 | 5.42 | -1.45% | 1.19 | 0.99% |
| 2025-12-30 | 5.44 | 5.51 | 5.41 | 5.50 | +1.10% | 1.30 | 1.08% |
| 2025-12-29 | 5.51 | 5.52 | 5.43 | 5.44 | -1.45% | 1.16 | 0.96% |
| 2025-12-26 | 5.46 | 5.55 | 5.44 | 5.52 | +0.91% | 1.59 | 1.31% |
| 2025-12-25 | 5.44 | 5.48 | 5.42 | 5.47 | +0.55% | 1.13 | 0.94% |
| 2025-12-24 | 5.46 | 5.48 | 5.42 | 5.44 | -0.73% | 1.64 | 1.37% |
| 2025-12-23 | 5.61 | 5.62 | 5.46 | 5.48 | -2.49% | 2.14 | 1.76% |
| 2025-12-22 | 5.68 | 5.70 | 5.60 | 5.62 | -1.06% | 1.75 | 1.41% |
| 2025-12-19 | 5.55 | 5.69 | 5.52 | 5.68 | +2.53% | 2.44 | 1.96% |