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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 10.93 | 11.42 | 10.88 | 11.33 | +3.66% | 2.52 | 4.66% |
| 2025-07-21 | 10.70 | 11.08 | 10.70 | 10.93 | +1.39% | 1.29 | 2.44% |
| 2025-07-18 | 10.84 | 10.84 | 10.68 | 10.78 | -0.19% | 0.79 | 1.52% |
| 2025-07-17 | 10.79 | 10.87 | 10.72 | 10.80 | +0.28% | 0.81 | 1.56% |
| 2025-07-16 | 10.70 | 11.00 | 10.68 | 10.77 | +0.19% | 1.16 | 2.22% |
| 2025-07-15 | 10.65 | 10.96 | 10.57 | 10.75 | +0.94% | 1.01 | 1.95% |
| 2025-07-14 | 10.69 | 10.76 | 10.59 | 10.65 | -0.37% | 0.73 | 1.41% |
| 2025-07-11 | 10.60 | 10.73 | 10.51 | 10.69 | +0.85% | 0.77 | 1.50% |
| 2025-07-10 | 10.56 | 10.63 | 10.44 | 10.60 | +0.09% | 0.71 | 1.39% |
| 2025-07-09 | 10.70 | 10.88 | 10.55 | 10.59 | -1.30% | 0.84 | 1.63% |
| 2025-07-08 | 10.60 | 10.77 | 10.54 | 10.73 | +1.32% | 0.64 | 1.24% |
| 2025-07-07 | 10.72 | 10.80 | 10.57 | 10.59 | -1.85% | 0.92 | 1.78% |
| 2025-07-04 | 10.96 | 11.10 | 10.69 | 10.79 | -1.91% | 1.31 | 2.51% |
| 2025-07-03 | 10.93 | 11.19 | 10.87 | 11.00 | +0.46% | 1.17 | 2.19% |
| 2025-07-02 | 10.94 | 11.08 | 10.84 | 10.95 | -0.36% | 0.95 | 1.81% |
| 2025-07-01 | 10.75 | 11.18 | 10.71 | 10.99 | +1.95% | 1.71 | 3.22% |
| 2025-06-30 | 10.90 | 10.90 | 10.71 | 10.78 | -1.19% | 1.24 | 2.38% |
| 2025-06-27 | 10.50 | 11.09 | 10.40 | 10.91 | +4.80% | 2.55 | 4.91% |
| 2025-06-26 | 10.41 | 10.68 | 10.34 | 10.41 | 0.00% | 1.32 | 2.60% |
| 2025-06-25 | 10.39 | 10.48 | 10.25 | 10.41 | +0.19% | 1.01 | 2.02% |