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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 18.07 | 18.09 | 17.93 | 18.01 | -0.59% | 1.38 | 1.04% |
| 2025-05-26 | 18.07 | 18.19 | 17.96 | 18.11 | +0.21% | 1.37 | 1.03% |
| 2025-05-23 | 18.23 | 18.41 | 18.04 | 18.07 | -0.85% | 2.01 | 1.51% |
| 2025-05-22 | 18.34 | 18.45 | 18.21 | 18.23 | -0.95% | 1.67 | 1.24% |
| 2025-05-21 | 18.49 | 18.49 | 18.36 | 18.40 | -0.52% | 1.53 | 1.13% |
| 2025-05-20 | 18.40 | 18.53 | 18.28 | 18.50 | +0.42% | 2.40 | 1.78% |
| 2025-05-19 | 18.36 | 18.42 | 18.10 | 18.42 | +0.58% | 2.14 | 1.60% |
| 2025-05-16 | 18.34 | 18.47 | 18.31 | 18.32 | -0.74% | 2.67 | 1.98% |
| 2025-05-15 | 18.71 | 18.71 | 18.41 | 18.45 | -1.40% | 2.48 | 1.82% |
| 2025-05-14 | 18.84 | 18.90 | 18.59 | 18.71 | -0.87% | 3.35 | 2.44% |
| 2025-05-13 | 19.50 | 19.54 | 18.85 | 18.88 | -0.61% | 4.39 | 3.13% |
| 2025-05-12 | 18.66 | 19.13 | 18.65 | 19.00 | +3.11% | 4.94 | 3.57% |
| 2025-05-09 | 18.65 | 18.65 | 18.32 | 18.42 | -1.20% | 3.25 | 2.40% |
| 2025-05-08 | 18.31 | 18.71 | 18.27 | 18.65 | +1.75% | 3.94 | 2.89% |
| 2025-05-07 | 18.39 | 18.51 | 18.17 | 18.33 | +0.59% | 4.14 | 3.07% |
| 2025-05-06 | 18.09 | 18.22 | 17.95 | 18.22 | +1.62% | 3.62 | 2.73% |