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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 5.55 | 5.60 | 5.52 | 5.54 | -0.18% | 1.49 | 1.21% |
| 2025-12-17 | 5.55 | 5.59 | 5.46 | 5.55 | 0.00% | 1.78 | 1.46% |
| 2025-12-16 | 5.53 | 5.63 | 5.52 | 5.55 | +0.91% | 2.25 | 1.83% |
| 2025-12-15 | 5.53 | 5.55 | 5.47 | 5.50 | +0.36% | 1.72 | 1.41% |
| 2025-12-12 | 5.48 | 5.55 | 5.45 | 5.48 | -0.18% | 2.08 | 1.71% |
| 2025-12-11 | 5.64 | 5.65 | 5.48 | 5.49 | -2.31% | 2.06 | 1.68% |
| 2025-12-10 | 5.61 | 5.68 | 5.58 | 5.62 | +0.18% | 1.82 | 1.47% |
| 2025-12-09 | 5.68 | 5.73 | 5.56 | 5.61 | -1.58% | 3.09 | 2.48% |
| 2025-12-08 | 5.77 | 5.80 | 5.70 | 5.70 | -1.55% | 2.72 | 2.15% |
| 2025-12-05 | 5.74 | 5.84 | 5.66 | 5.79 | +0.87% | 3.13 | 2.46% |
| 2025-12-04 | 5.90 | 5.91 | 5.73 | 5.74 | -3.69% | 3.87 | 3.03% |
| 2025-12-03 | 6.27 | 6.32 | 5.90 | 5.96 | -4.79% | 6.29 | 4.71% |
| 2025-12-02 | 6.68 | 6.68 | 6.18 | 6.26 | -6.29% | 10.32 | 7.40% |
| 2025-12-01 | 6.39 | 6.68 | 6.32 | 6.68 | +10.05% | 4.38 | 3.02% |
| 2025-11-28 | 5.91 | 6.26 | 5.82 | 6.07 | +2.53% | 3.33 | 2.50% |
| 2025-11-27 | 6.08 | 6.19 | 5.90 | 5.92 | -1.17% | 2.13 | 1.60% |
| 2025-11-26 | 6.10 | 6.15 | 5.98 | 5.99 | +0.17% | 2.75 | 2.06% |
| 2025-11-25 | 5.84 | 5.99 | 5.83 | 5.98 | +2.40% | 2.40 | 1.83% |
| 2025-11-24 | 5.84 | 5.87 | 5.75 | 5.84 | +0.34% | 2.05 | 1.60% |
| 2025-11-21 | 5.84 | 5.93 | 5.73 | 5.82 | -1.02% | 2.56 | 1.99% |