森远股份 sz.300210
12.08
+1.60%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 12.08 | 12.29 | 11.77 | 12.08 | +1.60% | 3.36 | 5.78% |
| 2026-05-21 | 12.35 | 12.54 | 11.77 | 11.89 | -4.57% | 4.40 | 7.47% |
| 2026-05-20 | 12.01 | 12.55 | 11.86 | 12.46 | +3.83% | 6.20 | 10.42% |
| 2026-05-19 | 11.39 | 12.42 | 11.31 | 12.00 | +4.35% | 6.76 | 11.65% |
| 2026-05-18 | 11.46 | 11.88 | 10.99 | 11.50 | +2.22% | 4.64 | 8.49% |
| 2026-05-15 | 11.90 | 12.12 | 11.12 | 11.25 | -6.41% | 6.24 | 11.22% |
| 2026-05-14 | 11.71 | 12.42 | 11.61 | 12.02 | -0.25% | 10.89 | 18.75% |
| 2026-05-13 | 10.04 | 12.05 | 9.96 | 12.05 | +20.02% | 12.27 | 21.75% |
| 2026-05-12 | 10.20 | 10.28 | 9.97 | 10.04 | -2.43% | 1.23 | 2.52% |
| 2026-05-11 | 10.31 | 10.70 | 10.19 | 10.29 | +1.68% | 1.92 | 3.83% |
| 2026-05-08 | 10.30 | 10.44 | 10.03 | 10.12 | -2.60% | 2.02 | 4.09% |
| 2026-05-07 | 10.30 | 10.60 | 10.27 | 10.39 | 0.00% | 1.99 | 3.93% |
| 2026-05-06 | 11.00 | 11.20 | 10.30 | 10.39 | -3.80% | 3.88 | 7.62% |
| 2026-04-30 | 9.79 | 10.95 | 9.70 | 10.80 | +11.00% | 4.26 | 8.50% |
| 2026-04-29 | 9.46 | 10.06 | 9.30 | 9.73 | +5.53% | 2.02 | 4.30% |
| 2026-04-28 | 9.10 | 9.23 | 8.94 | 9.22 | +1.77% | 0.79 | 1.79% |
| 2026-04-27 | 9.02 | 9.08 | 8.92 | 9.06 | +0.22% | 0.52 | 1.19% |
| 2026-04-24 | 9.09 | 9.15 | 8.92 | 9.04 | -0.77% | 0.70 | 1.60% |
| 2026-04-23 | 9.20 | 9.34 | 9.00 | 9.11 | -3.50% | 1.30 | 2.94% |
| 2026-04-22 | 9.51 | 9.60 | 9.40 | 9.44 | -0.74% | 0.77 | 1.68% |