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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 5.98 | 6.19 | 5.88 | 5.88 | -1.51% | 2.49 | 1.89% |
| 2025-11-19 | 5.89 | 6.00 | 5.82 | 5.97 | +0.84% | 2.55 | 1.95% |
| 2025-11-18 | 6.00 | 6.02 | 5.81 | 5.92 | -0.67% | 2.24 | 1.72% |
| 2025-11-17 | 5.90 | 6.04 | 5.83 | 5.96 | +1.53% | 2.58 | 1.97% |
| 2025-11-14 | 5.92 | 6.08 | 5.87 | 5.87 | -1.51% | 3.01 | 2.29% |
| 2025-11-13 | 5.83 | 6.05 | 5.78 | 5.96 | +2.23% | 3.93 | 3.02% |
| 2025-11-12 | 5.89 | 5.95 | 5.83 | 5.83 | -1.02% | 2.73 | 2.10% |
| 2025-11-11 | 5.83 | 5.93 | 5.77 | 5.89 | +0.68% | 3.17 | 2.45% |
| 2025-11-10 | 5.73 | 5.89 | 5.66 | 5.85 | +1.92% | 3.36 | 2.62% |
| 2025-11-07 | 5.79 | 5.92 | 5.73 | 5.74 | +0.35% | 3.59 | 2.80% |
| 2025-11-06 | 5.92 | 5.98 | 5.71 | 5.72 | -3.05% | 6.16 | 4.82% |
| 2025-11-05 | 5.65 | 6.17 | 5.61 | 5.90 | +5.17% | 9.96 | 7.54% |
| 2025-11-04 | 5.50 | 5.66 | 5.47 | 5.61 | +1.63% | 3.43 | 2.78% |
| 2025-11-03 | 5.44 | 5.59 | 5.43 | 5.52 | +2.03% | 2.93 | 2.40% |
| 2025-10-31 | 5.31 | 5.43 | 5.30 | 5.41 | +2.66% | 2.51 | 2.11% |
| 2025-10-30 | 5.23 | 5.29 | 5.23 | 5.27 | +0.38% | 1.12 | 0.97% |
| 2025-10-29 | 5.28 | 5.31 | 5.22 | 5.25 | -0.76% | 1.26 | 1.09% |
| 2025-10-28 | 5.32 | 5.33 | 5.27 | 5.29 | -0.56% | 1.08 | 0.92% |
| 2025-10-27 | 5.31 | 5.34 | 5.29 | 5.32 | +0.57% | 0.94 | 0.80% |
| 2025-10-24 | 5.34 | 5.37 | 5.29 | 5.29 | -1.12% | 1.27 | 1.08% |