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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 17.76 | 17.79 | 17.66 | 17.74 | -0.67% | 0.94 | 0.75% |
| 2026-04-21 | 17.78 | 17.95 | 17.63 | 17.86 | +0.51% | 1.16 | 0.91% |
| 2026-04-20 | 17.66 | 17.86 | 17.64 | 17.77 | +0.23% | 1.34 | 1.06% |
| 2026-04-17 | 17.79 | 17.79 | 17.50 | 17.73 | -0.45% | 1.25 | 0.99% |
| 2026-04-16 | 17.94 | 18.20 | 17.75 | 17.81 | +0.51% | 2.46 | 1.92% |
| 2026-04-15 | 17.77 | 18.16 | 17.68 | 17.72 | +0.91% | 1.48 | 1.16% |
| 2026-04-14 | 17.59 | 17.63 | 17.36 | 17.56 | +0.75% | 1.29 | 1.03% |
| 2026-04-13 | 17.57 | 17.73 | 17.39 | 17.43 | -1.75% | 1.60 | 1.28% |
| 2026-04-10 | 17.95 | 17.97 | 17.70 | 17.74 | -0.34% | 1.52 | 1.19% |
| 2026-04-09 | 18.03 | 18.08 | 17.73 | 17.80 | -2.04% | 1.45 | 1.13% |
| 2026-04-08 | 17.93 | 18.61 | 17.93 | 18.17 | +4.13% | 3.41 | 2.62% |
| 2026-04-07 | 17.49 | 17.61 | 17.33 | 17.45 | +0.29% | 1.04 | 0.84% |
| 2026-04-03 | 17.39 | 17.50 | 17.26 | 17.40 | +0.29% | 1.05 | 0.84% |
| 2026-04-02 | 17.90 | 17.90 | 17.25 | 17.35 | -3.45% | 2.43 | 1.95% |
| 2026-04-01 | 17.25 | 18.05 | 17.23 | 17.97 | +5.71% | 3.29 | 2.59% |
| 2026-03-31 | 16.83 | 17.24 | 16.80 | 17.00 | +1.01% | 1.96 | 1.61% |
| 2026-03-30 | 16.80 | 16.99 | 16.52 | 16.83 | -1.92% | 2.12 | 1.78% |
| 2026-03-27 | 17.08 | 17.37 | 17.03 | 17.16 | -0.46% | 2.05 | 1.67% |
| 2026-03-26 | 17.60 | 17.75 | 17.09 | 17.24 | -2.27% | 1.89 | 1.53% |
| 2026-03-25 | 17.34 | 17.81 | 17.27 | 17.64 | +2.20% | 2.04 | 1.62% |