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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 18.57 | 18.64 | 18.39 | 18.63 | +0.27% | 1.02 | 0.76% |
| 2025-10-22 | 18.55 | 18.67 | 18.51 | 18.58 | -0.05% | 0.72 | 0.54% |
| 2025-10-21 | 18.45 | 18.63 | 18.43 | 18.59 | +0.80% | 0.99 | 0.74% |
| 2025-10-20 | 18.48 | 18.51 | 18.37 | 18.44 | +0.43% | 1.02 | 0.76% |
| 2025-10-17 | 18.63 | 18.68 | 18.34 | 18.37 | -1.43% | 1.76 | 1.31% |
| 2025-10-16 | 18.82 | 18.82 | 18.60 | 18.63 | -0.99% | 1.55 | 1.14% |
| 2025-10-15 | 18.70 | 18.84 | 18.67 | 18.82 | +0.47% | 1.20 | 0.88% |
| 2025-10-14 | 18.82 | 18.92 | 18.72 | 18.73 | -0.11% | 1.60 | 1.18% |
| 2025-10-13 | 18.58 | 18.81 | 18.47 | 18.75 | -1.35% | 1.92 | 1.42% |
| 2025-10-10 | 18.91 | 19.24 | 18.87 | 19.01 | +0.21% | 1.91 | 1.39% |
| 2025-10-09 | 18.98 | 19.00 | 18.70 | 18.97 | +0.05% | 2.67 | 1.96% |
| 2025-09-30 | 18.97 | 19.05 | 18.92 | 18.96 | -0.21% | 1.39 | 1.01% |
| 2025-09-29 | 18.94 | 19.06 | 18.82 | 19.00 | +0.16% | 1.58 | 1.15% |
| 2025-09-26 | 19.13 | 19.13 | 18.90 | 18.97 | -0.88% | 1.67 | 1.21% |
| 2025-09-25 | 19.48 | 19.48 | 19.10 | 19.13 | -1.77% | 2.18 | 1.56% |
| 2025-09-24 | 18.92 | 19.84 | 18.85 | 19.48 | +2.59% | 3.94 | 2.82% |
| 2025-09-23 | 19.11 | 19.11 | 18.78 | 18.99 | -0.72% | 2.05 | 1.49% |
| 2025-09-22 | 19.41 | 19.45 | 19.05 | 19.12 | -1.47% | 2.44 | 1.76% |
| 2025-09-19 | 19.45 | 19.50 | 19.27 | 19.41 | -0.20% | 1.97 | 1.41% |
| 2025-09-18 | 19.70 | 20.04 | 19.31 | 19.45 | -1.25% | 3.80 | 2.66% |