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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 20.75 | 21.09 | 20.40 | 20.97 | +1.80% | 2.42 | 1.63% |
| 2026-02-13 | 20.92 | 20.96 | 20.57 | 20.60 | -1.86% | 2.24 | 1.51% |
| 2026-02-12 | 20.70 | 21.66 | 20.68 | 20.99 | +1.16% | 4.17 | 2.74% |
| 2026-02-11 | 20.65 | 20.84 | 20.60 | 20.75 | +0.39% | 1.53 | 1.03% |
| 2026-02-10 | 20.87 | 20.93 | 20.50 | 20.67 | -1.29% | 2.01 | 1.37% |
| 2026-02-09 | 21.33 | 21.33 | 20.77 | 20.94 | -1.60% | 3.15 | 2.11% |
| 2026-02-06 | 21.29 | 21.76 | 20.84 | 21.28 | +0.38% | 3.83 | 2.51% |
| 2026-02-05 | 20.99 | 21.47 | 20.91 | 21.20 | +1.29% | 3.76 | 2.49% |
| 2026-02-04 | 20.09 | 21.39 | 19.90 | 20.93 | +4.29% | 6.42 | 4.30% |
| 2026-02-03 | 19.91 | 20.18 | 19.90 | 20.07 | +1.36% | 1.69 | 1.18% |
| 2026-02-02 | 20.36 | 20.60 | 19.79 | 19.80 | -3.23% | 2.62 | 1.82% |
| 2026-01-30 | 20.50 | 20.84 | 20.04 | 20.46 | -0.24% | 3.55 | 2.43% |
| 2026-01-29 | 21.02 | 21.07 | 20.35 | 20.51 | -2.75% | 3.19 | 2.17% |
| 2026-01-28 | 20.49 | 21.15 | 20.31 | 21.09 | +2.63% | 5.29 | 3.55% |
| 2026-01-27 | 20.81 | 21.00 | 20.25 | 20.55 | -1.30% | 2.51 | 1.72% |
| 2026-01-26 | 21.23 | 21.33 | 20.76 | 20.82 | -1.79% | 2.66 | 1.78% |
| 2026-01-23 | 21.22 | 21.42 | 21.03 | 21.20 | -0.33% | 2.22 | 1.46% |
| 2026-01-22 | 21.37 | 21.47 | 21.13 | 21.27 | -0.37% | 1.42 | 0.94% |
| 2026-01-21 | 21.15 | 21.49 | 21.11 | 21.35 | +0.47% | 1.70 | 1.12% |
| 2026-01-20 | 21.50 | 21.65 | 21.10 | 21.25 | -1.21% | 2.06 | 1.36% |