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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 18.96 | 19.21 | 18.91 | 19.17 | +0.88% | 3.19 | 2.31% |
| 2025-08-19 | 19.11 | 19.13 | 18.93 | 19.01 | -0.46% | 2.86 | 2.08% |
| 2025-08-18 | 18.92 | 19.15 | 18.89 | 19.09 | +1.04% | 3.39 | 2.46% |
| 2025-08-15 | 18.77 | 18.93 | 18.77 | 18.90 | +0.74% | 2.82 | 2.07% |
| 2025-08-14 | 19.05 | 19.06 | 18.73 | 18.76 | -1.35% | 2.64 | 1.93% |
| 2025-08-13 | 19.08 | 19.09 | 18.97 | 19.02 | -0.21% | 2.14 | 1.56% |
| 2025-08-12 | 19.02 | 19.11 | 19.02 | 19.05 | +0.21% | 1.99 | 1.44% |
| 2025-08-11 | 18.95 | 19.04 | 18.90 | 19.02 | +0.42% | 1.78 | 1.29% |
| 2025-08-08 | 18.99 | 19.01 | 18.91 | 18.94 | -0.26% | 1.61 | 1.17% |
| 2025-08-07 | 19.12 | 19.13 | 18.96 | 18.99 | -0.67% | 2.03 | 1.47% |
| 2025-08-06 | 19.13 | 19.13 | 19.02 | 19.11 | 0.00% | 1.80 | 1.30% |
| 2025-08-05 | 19.03 | 19.12 | 18.97 | 19.11 | +0.57% | 2.10 | 1.52% |
| 2025-08-04 | 18.88 | 19.01 | 18.81 | 19.01 | +0.26% | 1.60 | 1.17% |
| 2025-08-01 | 18.88 | 19.06 | 18.85 | 18.96 | +0.31% | 1.94 | 1.41% |
| 2025-07-31 | 19.11 | 19.11 | 18.86 | 18.90 | -1.24% | 2.86 | 2.09% |
| 2025-07-30 | 19.21 | 19.36 | 19.04 | 19.13 | -0.67% | 2.91 | 2.09% |
| 2025-07-29 | 19.43 | 19.43 | 19.08 | 19.26 | -1.11% | 3.47 | 2.50% |
| 2025-07-28 | 19.49 | 19.56 | 19.37 | 19.48 | 0.00% | 2.59 | 1.84% |
| 2025-07-25 | 19.36 | 19.83 | 19.26 | 19.48 | +0.82% | 5.04 | 3.56% |
| 2025-07-24 | 19.22 | 19.33 | 19.12 | 19.32 | +0.87% | 2.71 | 1.95% |