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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 18.21 | 18.29 | 18.12 | 18.28 | +0.43% | 2.90 | 2.17% |
| 2025-06-24 | 18.00 | 18.25 | 18.00 | 18.20 | +1.19% | 2.26 | 1.70% |
| 2025-06-23 | 17.83 | 18.00 | 17.71 | 17.99 | -0.05% | 1.67 | 1.28% |
| 2025-06-20 | 18.05 | 18.17 | 17.96 | 18.00 | -0.59% | 1.69 | 1.27% |
| 2025-06-19 | 18.37 | 18.38 | 18.03 | 18.10 | -1.48% | 2.04 | 1.53% |
| 2025-06-18 | 18.22 | 18.52 | 18.17 | 18.37 | +0.69% | 2.52 | 1.87% |
| 2025-06-17 | 18.14 | 18.27 | 18.10 | 18.25 | +0.59% | 1.77 | 1.32% |
| 2025-06-16 | 18.04 | 18.14 | 18.00 | 18.14 | +0.32% | 1.51 | 1.14% |
| 2025-06-13 | 18.38 | 18.40 | 18.05 | 18.08 | -1.89% | 2.93 | 2.19% |
| 2025-06-12 | 18.57 | 18.58 | 18.41 | 18.43 | -0.68% | 2.98 | 2.20% |
| 2025-06-11 | 18.58 | 18.68 | 18.43 | 18.56 | +0.26% | 3.65 | 2.68% |
| 2025-06-10 | 18.12 | 18.80 | 18.09 | 18.51 | +2.14% | 6.89 | 5.07% |
| 2025-06-09 | 18.03 | 18.16 | 18.02 | 18.12 | +0.65% | 2.38 | 1.79% |
| 2025-06-06 | 18.07 | 18.07 | 17.95 | 18.01 | -0.43% | 1.65 | 1.25% |
| 2025-06-05 | 18.06 | 18.16 | 17.97 | 18.08 | +0.22% | 1.70 | 1.28% |
| 2025-06-04 | 17.95 | 18.08 | 17.95 | 18.04 | +0.54% | 1.41 | 1.06% |
| 2025-06-03 | 17.99 | 18.09 | 17.93 | 17.95 | -0.48% | 2.18 | 1.65% |
| 2025-05-30 | 18.34 | 18.35 | 17.97 | 18.04 | -2.16% | 3.10 | 2.33% |
| 2025-05-29 | 18.09 | 18.59 | 18.09 | 18.43 | +2.26% | 3.94 | 2.92% |
| 2025-05-28 | 18.07 | 18.18 | 17.99 | 18.03 | +0.11% | 1.39 | 1.05% |