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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 19.63 | 19.85 | 19.57 | 19.70 | -0.20% | 2.75 | 1.93% |
| 2025-09-16 | 19.47 | 19.75 | 19.34 | 19.73 | +1.68% | 3.02 | 2.13% |
| 2025-09-15 | 19.51 | 19.64 | 19.41 | 19.41 | -0.56% | 2.08 | 1.47% |
| 2025-09-12 | 19.78 | 19.78 | 19.51 | 19.52 | -1.05% | 2.19 | 1.55% |
| 2025-09-11 | 19.56 | 19.80 | 19.41 | 19.72 | +0.75% | 2.20 | 1.55% |
| 2025-09-10 | 19.68 | 19.73 | 19.47 | 19.58 | -0.70% | 1.84 | 1.30% |
| 2025-09-09 | 19.88 | 19.90 | 19.63 | 19.72 | -0.94% | 2.71 | 1.90% |
| 2025-09-08 | 19.59 | 19.98 | 19.46 | 19.90 | +1.92% | 3.81 | 2.66% |
| 2025-09-05 | 19.14 | 19.57 | 19.08 | 19.53 | +2.01% | 3.39 | 2.41% |
| 2025-09-04 | 19.09 | 19.23 | 18.92 | 19.14 | +0.31% | 2.50 | 1.81% |
| 2025-09-03 | 19.22 | 19.36 | 19.00 | 19.08 | -0.56% | 2.25 | 1.62% |
| 2025-09-02 | 19.45 | 19.45 | 19.05 | 19.19 | -1.37% | 3.12 | 2.24% |
| 2025-09-01 | 19.35 | 19.53 | 19.11 | 19.46 | -0.45% | 3.92 | 2.80% |
| 2025-08-29 | 19.80 | 19.83 | 19.53 | 19.55 | -1.44% | 3.27 | 2.30% |
| 2025-08-28 | 19.77 | 19.91 | 19.27 | 19.83 | +0.25% | 5.33 | 3.75% |
| 2025-08-27 | 20.27 | 20.31 | 19.76 | 19.78 | -2.38% | 6.14 | 4.23% |
| 2025-08-26 | 19.35 | 20.67 | 19.25 | 20.27 | +4.68% | 11.32 | 7.78% |
| 2025-08-25 | 19.34 | 19.40 | 19.24 | 19.36 | +0.15% | 3.78 | 2.70% |
| 2025-08-22 | 19.30 | 19.34 | 19.20 | 19.33 | +0.15% | 2.85 | 2.04% |
| 2025-08-21 | 19.19 | 19.39 | 19.10 | 19.30 | +0.67% | 3.91 | 2.81% |