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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 19.34 | 19.54 | 19.13 | 19.15 | -0.87% | 3.87 | 2.77% |
| 2025-07-22 | 19.21 | 19.36 | 19.04 | 19.32 | +0.87% | 4.10 | 2.95% |
| 2025-07-21 | 19.05 | 19.18 | 19.01 | 19.15 | +0.62% | 3.30 | 2.38% |
| 2025-07-18 | 18.99 | 19.05 | 18.95 | 19.04 | +0.10% | 2.36 | 1.72% |
| 2025-07-17 | 19.10 | 19.20 | 18.95 | 19.02 | -0.46% | 3.08 | 2.24% |
| 2025-07-16 | 18.57 | 19.50 | 18.53 | 19.10 | +2.86% | 8.49 | 6.13% |
| 2025-07-15 | 18.71 | 18.73 | 18.35 | 18.57 | -0.63% | 2.90 | 2.16% |
| 2025-07-14 | 18.65 | 18.79 | 18.61 | 18.69 | +0.26% | 2.38 | 1.76% |
| 2025-07-11 | 18.68 | 18.79 | 18.59 | 18.64 | -0.21% | 3.32 | 2.45% |
| 2025-07-10 | 18.57 | 18.68 | 18.54 | 18.68 | +0.48% | 1.82 | 1.35% |
| 2025-07-09 | 18.70 | 18.79 | 18.56 | 18.59 | -0.42% | 2.59 | 1.91% |
| 2025-07-08 | 18.55 | 18.70 | 18.50 | 18.67 | +0.53% | 2.71 | 2.01% |
| 2025-07-07 | 18.61 | 18.61 | 18.48 | 18.57 | -0.26% | 1.57 | 1.17% |
| 2025-07-04 | 18.75 | 18.76 | 18.54 | 18.62 | -0.47% | 2.42 | 1.80% |
| 2025-07-03 | 18.49 | 18.77 | 18.46 | 18.71 | +1.23% | 3.44 | 2.55% |
| 2025-07-02 | 18.42 | 18.57 | 18.37 | 18.48 | +0.27% | 1.93 | 1.44% |
| 2025-07-01 | 18.48 | 18.49 | 18.34 | 18.43 | -0.21% | 1.75 | 1.31% |
| 2025-06-30 | 18.50 | 18.50 | 18.30 | 18.47 | +0.64% | 2.58 | 1.94% |
| 2025-06-27 | 18.21 | 18.51 | 18.19 | 18.36 | +0.96% | 3.19 | 2.36% |
| 2025-06-26 | 18.27 | 18.28 | 18.16 | 18.18 | -0.53% | 2.16 | 1.61% |