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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 11.25 | 12.19 | 11.21 | 11.94 | +6.23% | 4.17 | 7.36% |
| 2025-08-18 | 11.00 | 11.38 | 11.00 | 11.24 | +2.18% | 2.06 | 3.78% |
| 2025-08-15 | 10.93 | 11.07 | 10.93 | 11.00 | -0.18% | 1.16 | 2.17% |
| 2025-08-14 | 11.01 | 11.35 | 10.92 | 11.02 | -0.36% | 2.18 | 4.05% |
| 2025-08-13 | 10.95 | 11.11 | 10.90 | 11.06 | +1.10% | 1.26 | 2.37% |
| 2025-08-12 | 11.11 | 11.13 | 10.87 | 10.94 | -1.08% | 1.12 | 2.10% |
| 2025-08-11 | 10.99 | 11.13 | 10.97 | 11.06 | +0.09% | 1.03 | 1.93% |
| 2025-08-08 | 11.09 | 11.14 | 10.96 | 11.05 | -0.45% | 1.48 | 2.77% |
| 2025-08-07 | 11.63 | 11.65 | 11.08 | 11.10 | -0.80% | 2.07 | 3.79% |
| 2025-08-06 | 11.17 | 11.23 | 11.08 | 11.19 | -0.53% | 1.16 | 2.15% |
| 2025-08-05 | 11.00 | 11.25 | 10.95 | 11.25 | +2.37% | 1.50 | 2.78% |
| 2025-08-04 | 11.00 | 11.08 | 10.91 | 10.99 | -0.18% | 0.70 | 1.32% |
| 2025-08-01 | 10.89 | 11.07 | 10.86 | 11.01 | +1.10% | 0.90 | 1.69% |
| 2025-07-31 | 10.90 | 11.07 | 10.86 | 10.89 | -0.18% | 0.98 | 1.85% |
| 2025-07-30 | 10.93 | 10.98 | 10.81 | 10.91 | -0.37% | 0.87 | 1.65% |
| 2025-07-29 | 11.03 | 11.14 | 10.91 | 10.95 | -0.18% | 0.87 | 1.63% |
| 2025-07-28 | 10.93 | 11.02 | 10.91 | 10.97 | +0.46% | 0.63 | 1.19% |
| 2025-07-25 | 11.11 | 11.13 | 10.92 | 10.92 | -1.89% | 1.10 | 2.08% |
| 2025-07-24 | 11.10 | 11.22 | 11.07 | 11.13 | -0.80% | 1.11 | 2.06% |
| 2025-07-23 | 11.59 | 11.64 | 11.05 | 11.22 | -0.97% | 2.23 | 4.10% |