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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 20.68 | 20.76 | 20.19 | 20.22 | -2.03% | 2.01 | 1.38% |
| 2025-11-19 | 20.48 | 21.04 | 20.42 | 20.64 | +0.88% | 2.49 | 1.68% |
| 2025-11-18 | 20.77 | 20.85 | 20.39 | 20.46 | -1.92% | 2.40 | 1.63% |
| 2025-11-17 | 20.60 | 21.15 | 20.49 | 20.86 | +1.26% | 3.41 | 2.30% |
| 2025-11-14 | 21.07 | 21.11 | 20.58 | 20.60 | -2.69% | 3.60 | 2.42% |
| 2025-11-13 | 21.23 | 21.34 | 21.00 | 21.17 | -0.56% | 3.15 | 2.09% |
| 2025-11-12 | 20.88 | 21.58 | 20.88 | 21.29 | +1.48% | 5.09 | 3.35% |
| 2025-11-11 | 21.10 | 21.23 | 20.76 | 20.98 | -0.05% | 5.22 | 3.48% |
| 2025-11-10 | 20.03 | 21.04 | 19.95 | 20.99 | +4.69% | 9.86 | 6.68% |
| 2025-11-07 | 19.57 | 20.10 | 19.54 | 20.05 | +2.31% | 5.16 | 3.58% |
| 2025-11-06 | 19.63 | 19.81 | 19.59 | 19.60 | -0.45% | 2.56 | 1.79% |
| 2025-11-05 | 19.41 | 19.75 | 19.24 | 19.69 | +1.22% | 3.01 | 2.12% |
| 2025-11-04 | 20.10 | 20.19 | 19.41 | 19.45 | +0.20% | 3.77 | 2.65% |
| 2025-11-03 | 19.11 | 19.50 | 19.01 | 19.41 | +1.34% | 3.25 | 2.32% |
| 2025-10-31 | 18.68 | 19.17 | 18.63 | 19.15 | +1.20% | 3.12 | 2.27% |
| 2025-10-30 | 18.85 | 19.11 | 18.72 | 18.93 | +0.42% | 2.47 | 1.80% |
| 2025-10-29 | 18.68 | 18.86 | 18.50 | 18.85 | +0.84% | 1.94 | 1.43% |
| 2025-10-28 | 18.76 | 18.78 | 18.66 | 18.69 | -0.42% | 0.91 | 0.67% |
| 2025-10-27 | 18.65 | 18.85 | 18.64 | 18.77 | +1.01% | 1.60 | 1.18% |
| 2025-10-24 | 18.64 | 18.68 | 18.56 | 18.58 | -0.26% | 1.22 | 0.91% |