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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 5.59 | 5.59 | 5.48 | 5.49 | -1.74% | 2.66 | 2.13% |
| 2025-09-16 | 5.40 | 5.82 | 5.38 | 5.59 | +3.42% | 4.91 | 3.87% |
| 2025-09-15 | 5.39 | 5.46 | 5.38 | 5.40 | +0.18% | 1.08 | 0.88% |
| 2025-09-12 | 5.46 | 5.47 | 5.39 | 5.39 | -1.60% | 1.74 | 1.41% |
| 2025-09-11 | 5.55 | 5.57 | 5.42 | 5.48 | -1.23% | 2.41 | 1.94% |
| 2025-09-10 | 5.45 | 5.57 | 5.44 | 5.55 | +1.42% | 2.48 | 1.98% |
| 2025-09-09 | 5.41 | 5.52 | 5.39 | 5.47 | +0.90% | 2.13 | 1.73% |
| 2025-09-08 | 5.39 | 5.44 | 5.38 | 5.42 | -0.18% | 1.39 | 1.13% |
| 2025-09-05 | 5.42 | 5.47 | 5.35 | 5.43 | +0.54% | 1.98 | 1.61% |
| 2025-09-04 | 5.39 | 5.44 | 5.31 | 5.40 | 0.00% | 2.05 | 1.68% |
| 2025-09-03 | 5.28 | 5.53 | 5.23 | 5.40 | +2.21% | 2.74 | 2.24% |
| 2025-09-02 | 5.32 | 5.32 | 5.26 | 5.29 | -0.91% | 1.00 | 0.84% |
| 2025-09-01 | 5.32 | 5.37 | 5.26 | 5.33 | +0.18% | 1.09 | 0.91% |
| 2025-08-29 | 5.31 | 5.43 | 5.30 | 5.32 | -0.18% | 1.47 | 1.20% |
| 2025-08-28 | 5.35 | 5.39 | 5.20 | 5.33 | -0.72% | 1.88 | 1.56% |
| 2025-08-27 | 5.50 | 5.54 | 5.35 | 5.37 | -2.30% | 2.01 | 1.63% |
| 2025-08-26 | 5.37 | 5.55 | 5.36 | 5.50 | +2.17% | 2.50 | 2.02% |
| 2025-08-25 | 5.40 | 5.40 | 5.35 | 5.38 | -0.36% | 2.10 | 1.72% |
| 2025-08-22 | 5.47 | 5.49 | 5.34 | 5.40 | -2.80% | 3.25 | 2.65% |
| 2025-08-21 | 5.43 | 5.59 | 5.42 | 5.56 | +2.15% | 2.32 | 1.85% |