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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 5.40 | 5.41 | 5.27 | 5.35 | -1.11% | 1.76 | 1.50% |
| 2025-10-22 | 5.46 | 5.50 | 5.41 | 5.41 | -1.64% | 1.60 | 1.33% |
| 2025-10-21 | 5.42 | 5.52 | 5.37 | 5.50 | +1.48% | 2.29 | 1.91% |
| 2025-10-20 | 5.52 | 5.58 | 5.39 | 5.42 | -1.27% | 2.07 | 1.72% |
| 2025-10-17 | 5.66 | 5.69 | 5.47 | 5.49 | -3.35% | 2.46 | 2.00% |
| 2025-10-16 | 5.61 | 5.80 | 5.57 | 5.68 | +1.07% | 2.83 | 2.26% |
| 2025-10-15 | 5.59 | 5.65 | 5.53 | 5.62 | +2.18% | 2.15 | 1.74% |
| 2025-10-14 | 5.46 | 5.60 | 5.46 | 5.50 | +0.71% | 2.89 | 2.30% |
| 2025-10-13 | 5.40 | 5.50 | 5.39 | 5.46 | -2.09% | 2.09 | 1.69% |
| 2025-10-10 | 5.50 | 5.64 | 5.48 | 5.58 | +1.06% | 2.62 | 2.07% |
| 2025-10-09 | 5.51 | 5.54 | 5.47 | 5.52 | +0.53% | 1.91 | 1.53% |
| 2025-09-30 | 5.56 | 5.66 | 5.48 | 5.49 | -1.74% | 2.24 | 1.78% |
| 2025-09-29 | 5.50 | 5.62 | 5.42 | 5.59 | +1.41% | 2.89 | 2.31% |
| 2025-09-26 | 5.66 | 5.68 | 5.51 | 5.51 | -2.41% | 3.10 | 2.45% |
| 2025-09-25 | 5.69 | 5.83 | 5.64 | 5.65 | -1.02% | 3.80 | 2.94% |
| 2025-09-24 | 5.76 | 5.86 | 5.68 | 5.70 | -2.01% | 4.49 | 3.45% |
| 2025-09-23 | 5.67 | 5.97 | 5.56 | 5.82 | +1.53% | 7.61 | 5.83% |
| 2025-09-22 | 5.61 | 5.89 | 5.57 | 5.73 | +2.08% | 6.51 | 5.03% |
| 2025-09-19 | 5.46 | 5.66 | 5.43 | 5.62 | +2.85% | 4.47 | 3.53% |
| 2025-09-18 | 5.51 | 5.58 | 5.40 | 5.46 | -0.53% | 2.76 | 2.21% |