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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 22.36 | 22.78 | 22.11 | 22.49 | +0.45% | 2.19 | 1.36% |
| 2025-12-17 | 22.15 | 22.50 | 22.09 | 22.39 | +0.95% | 2.38 | 1.50% |
| 2025-12-16 | 22.48 | 22.55 | 21.99 | 22.18 | -1.55% | 2.75 | 1.74% |
| 2025-12-15 | 22.36 | 22.65 | 22.04 | 22.53 | +0.76% | 3.09 | 1.93% |
| 2025-12-12 | 22.39 | 22.62 | 22.11 | 22.36 | +0.18% | 4.21 | 2.63% |
| 2025-12-11 | 22.80 | 22.95 | 22.28 | 22.32 | -2.11% | 4.32 | 2.68% |
| 2025-12-10 | 21.73 | 23.09 | 21.70 | 22.80 | +4.92% | 9.86 | 6.11% |
| 2025-12-09 | 21.70 | 22.12 | 21.65 | 21.73 | -0.14% | 3.96 | 2.54% |
| 2025-12-08 | 21.26 | 22.30 | 21.23 | 21.76 | +2.21% | 5.36 | 3.44% |
| 2025-12-05 | 21.10 | 21.36 | 20.95 | 21.29 | +0.66% | 2.85 | 1.88% |
| 2025-12-04 | 20.90 | 21.28 | 20.75 | 21.15 | +1.05% | 3.06 | 2.04% |
| 2025-12-03 | 20.47 | 21.11 | 20.39 | 20.93 | +2.10% | 3.48 | 2.34% |
| 2025-12-02 | 20.08 | 20.67 | 20.02 | 20.50 | +2.14% | 3.78 | 2.59% |
| 2025-12-01 | 20.00 | 20.30 | 19.95 | 20.07 | +0.40% | 1.60 | 1.12% |
| 2025-11-28 | 20.05 | 20.10 | 19.85 | 19.99 | -0.15% | 1.25 | 0.88% |
| 2025-11-27 | 19.94 | 20.25 | 19.94 | 20.02 | -0.05% | 1.36 | 0.95% |
| 2025-11-26 | 20.16 | 20.30 | 20.00 | 20.03 | -0.89% | 1.61 | 1.12% |
| 2025-11-25 | 20.23 | 20.47 | 20.14 | 20.21 | -0.05% | 1.75 | 1.21% |
| 2025-11-24 | 20.08 | 20.32 | 19.98 | 20.22 | +1.15% | 1.88 | 1.31% |
| 2025-11-21 | 20.08 | 20.42 | 19.85 | 19.99 | -1.14% | 2.74 | 1.91% |