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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 17.43 | 17.47 | 16.95 | 17.26 | +0.99% | 1.80 | 1.47% |
| 2026-03-23 | 17.95 | 17.99 | 16.98 | 17.09 | -6.46% | 2.95 | 2.37% |
| 2026-03-20 | 18.43 | 18.52 | 18.10 | 18.27 | -0.71% | 1.79 | 1.37% |
| 2026-03-19 | 18.90 | 18.93 | 18.35 | 18.40 | -3.51% | 2.35 | 1.78% |
| 2026-03-18 | 18.97 | 19.12 | 18.80 | 19.07 | +0.79% | 1.05 | 0.78% |
| 2026-03-17 | 19.15 | 19.35 | 18.88 | 18.92 | -0.99% | 1.81 | 1.32% |
| 2026-03-16 | 19.12 | 19.20 | 18.93 | 19.11 | +0.05% | 1.27 | 0.94% |
| 2026-03-13 | 19.30 | 19.43 | 19.08 | 19.10 | -1.29% | 1.57 | 1.15% |
| 2026-03-12 | 19.49 | 19.56 | 19.25 | 19.35 | -0.57% | 1.14 | 0.82% |
| 2026-03-11 | 19.54 | 19.54 | 19.33 | 19.46 | -0.05% | 0.97 | 0.70% |
| 2026-03-10 | 19.25 | 19.64 | 19.08 | 19.47 | +1.99% | 1.89 | 1.36% |
| 2026-03-09 | 19.22 | 19.36 | 18.90 | 19.09 | -2.25% | 2.70 | 1.99% |
| 2026-03-06 | 19.15 | 19.68 | 19.09 | 19.53 | +1.30% | 1.60 | 1.15% |
| 2026-03-05 | 19.33 | 19.49 | 19.12 | 19.28 | +0.63% | 1.48 | 1.08% |
| 2026-03-04 | 19.12 | 19.44 | 18.87 | 19.16 | +0.37% | 2.44 | 1.79% |
| 2026-03-03 | 20.10 | 20.24 | 19.07 | 19.09 | -5.07% | 4.35 | 3.14% |
| 2026-03-02 | 20.40 | 20.49 | 19.92 | 20.11 | -2.71% | 2.88 | 2.00% |
| 2026-02-27 | 20.54 | 20.80 | 20.54 | 20.67 | 0.00% | 1.34 | 0.91% |
| 2026-02-26 | 21.00 | 21.00 | 20.43 | 20.67 | -1.43% | 2.45 | 1.67% |
| 2026-02-25 | 20.89 | 21.28 | 20.79 | 20.97 | 0.00% | 1.98 | 1.32% |