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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 20.80 | 21.67 | 20.80 | 21.51 | +2.97% | 4.56 | 2.99% |
| 2026-01-16 | 20.77 | 21.08 | 20.77 | 20.89 | +0.67% | 1.93 | 1.30% |
| 2026-01-15 | 20.60 | 21.08 | 20.60 | 20.75 | +0.39% | 2.45 | 1.65% |
| 2026-01-14 | 20.90 | 21.10 | 20.55 | 20.67 | -1.62% | 4.03 | 2.71% |
| 2026-01-13 | 21.21 | 21.60 | 20.91 | 21.01 | -1.13% | 3.90 | 2.58% |
| 2026-01-12 | 21.18 | 21.29 | 20.90 | 21.25 | -0.09% | 2.82 | 1.87% |
| 2026-01-09 | 21.36 | 21.64 | 20.93 | 21.27 | -0.42% | 3.62 | 2.39% |
| 2026-01-08 | 21.85 | 21.91 | 21.31 | 21.36 | -2.47% | 3.37 | 2.19% |
| 2026-01-07 | 21.95 | 22.35 | 21.82 | 21.90 | -0.14% | 2.38 | 1.51% |
| 2026-01-06 | 22.08 | 22.35 | 21.79 | 21.93 | -0.77% | 3.40 | 2.17% |
| 2026-01-05 | 21.14 | 22.38 | 21.13 | 22.10 | +4.39% | 5.28 | 3.41% |
| 2025-12-31 | 21.32 | 21.34 | 20.86 | 21.17 | -0.70% | 2.32 | 1.54% |
| 2025-12-30 | 20.90 | 21.37 | 20.83 | 21.32 | +2.01% | 3.05 | 2.02% |
| 2025-12-29 | 20.98 | 21.20 | 20.72 | 20.90 | -0.38% | 2.57 | 1.71% |
| 2025-12-26 | 20.94 | 21.22 | 20.74 | 20.98 | +0.10% | 2.02 | 1.35% |
| 2025-12-25 | 21.13 | 21.13 | 20.82 | 20.96 | -0.90% | 2.74 | 1.84% |
| 2025-12-24 | 21.47 | 21.50 | 20.98 | 21.15 | -1.72% | 3.79 | 2.51% |
| 2025-12-23 | 21.86 | 22.14 | 21.20 | 21.52 | -2.27% | 4.41 | 2.87% |
| 2025-12-22 | 21.59 | 22.15 | 21.40 | 22.02 | +4.02% | 8.19 | 5.26% |
| 2025-12-19 | 22.33 | 22.69 | 20.58 | 21.17 | -5.87% | 13.64 | 8.97% |