森麒麟 sz.002984
15.43
-1.28%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 15.73 | 15.82 | 15.32 | 15.43 | -1.28% | 1.81 | 1.64% |
| 2026-05-22 | 15.56 | 15.70 | 15.44 | 15.63 | +0.19% | 1.22 | 1.10% |
| 2026-05-21 | 15.50 | 15.94 | 15.45 | 15.60 | +1.36% | 2.31 | 2.06% |
| 2026-05-20 | 15.76 | 15.76 | 15.32 | 15.39 | -2.35% | 1.49 | 1.35% |
| 2026-05-19 | 15.70 | 15.92 | 15.63 | 15.76 | +0.32% | 1.61 | 1.43% |
| 2026-05-18 | 15.64 | 15.79 | 15.28 | 15.71 | +0.38% | 1.80 | 1.62% |
| 2026-05-15 | 15.95 | 16.06 | 15.61 | 15.65 | -1.94% | 2.83 | 2.51% |
| 2026-05-14 | 16.13 | 16.16 | 15.93 | 15.96 | -1.30% | 1.96 | 1.71% |
| 2026-05-13 | 16.12 | 16.25 | 16.08 | 16.17 | +0.25% | 1.69 | 1.47% |
| 2026-05-12 | 16.33 | 16.35 | 16.10 | 16.13 | -1.41% | 2.30 | 2.00% |
| 2026-05-11 | 16.70 | 16.70 | 16.22 | 16.36 | -2.44% | 4.05 | 3.47% |
| 2026-05-08 | 16.65 | 16.82 | 16.22 | 16.77 | +0.12% | 3.10 | 2.63% |
| 2026-05-07 | 16.97 | 17.08 | 16.66 | 16.75 | -1.00% | 2.43 | 2.03% |
| 2026-05-06 | 17.17 | 17.23 | 16.82 | 16.92 | -1.51% | 2.79 | 2.30% |
| 2026-04-30 | 17.54 | 17.55 | 17.05 | 17.18 | -1.09% | 2.61 | 2.12% |
| 2026-04-29 | 16.70 | 17.72 | 16.58 | 17.37 | -2.53% | 4.57 | 3.69% |
| 2026-04-28 | 17.26 | 18.02 | 17.26 | 17.82 | +2.77% | 2.97 | 2.35% |
| 2026-04-27 | 17.22 | 17.52 | 17.20 | 17.34 | -0.17% | 0.93 | 0.75% |
| 2026-04-24 | 17.29 | 17.41 | 17.25 | 17.37 | +0.17% | 0.93 | 0.75% |
| 2026-04-23 | 17.77 | 17.77 | 17.15 | 17.34 | -2.25% | 2.33 | 1.89% |