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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 10.26 | 10.40 | 10.20 | 10.39 | +1.46% | 0.64 | 1.28% |
| 2025-06-23 | 10.05 | 10.25 | 10.00 | 10.24 | +0.89% | 0.51 | 1.03% |
| 2025-06-20 | 10.17 | 10.35 | 10.06 | 10.15 | +0.20% | 0.76 | 1.55% |
| 2025-06-19 | 10.30 | 10.38 | 10.11 | 10.13 | -1.84% | 0.63 | 1.28% |
| 2025-06-18 | 10.25 | 10.39 | 10.14 | 10.32 | +0.19% | 0.66 | 1.32% |
| 2025-06-17 | 10.42 | 10.54 | 10.24 | 10.30 | -0.77% | 0.77 | 1.54% |
| 2025-06-16 | 10.30 | 10.50 | 10.26 | 10.38 | +0.10% | 0.68 | 1.35% |
| 2025-06-13 | 10.51 | 10.65 | 10.36 | 10.37 | -2.08% | 1.01 | 1.99% |
| 2025-06-12 | 10.65 | 10.73 | 10.55 | 10.59 | -1.12% | 0.97 | 1.89% |
| 2025-06-11 | 10.76 | 10.85 | 10.59 | 10.71 | +0.66% | 1.18 | 2.27% |
| 2025-06-10 | 11.18 | 11.18 | 10.49 | 10.64 | -4.66% | 2.22 | 4.27% |
| 2025-06-09 | 11.01 | 11.27 | 10.90 | 11.16 | +1.73% | 2.21 | 4.12% |
| 2025-06-06 | 10.67 | 11.00 | 10.60 | 10.97 | +3.20% | 2.24 | 4.25% |
| 2025-06-05 | 10.58 | 10.80 | 10.58 | 10.63 | 0.00% | 1.68 | 3.26% |
| 2025-06-04 | 10.45 | 10.71 | 10.40 | 10.63 | +2.11% | 1.30 | 2.53% |
| 2025-06-03 | 10.49 | 10.72 | 10.39 | 10.41 | -1.70% | 1.43 | 2.83% |
| 2025-05-30 | 10.55 | 10.91 | 10.52 | 10.59 | -0.56% | 2.29 | 4.42% |
| 2025-05-29 | 10.38 | 10.77 | 10.32 | 10.65 | +3.20% | 2.30 | 4.50% |
| 2025-05-28 | 10.50 | 10.53 | 10.23 | 10.32 | -2.64% | 2.09 | 4.16% |
| 2025-05-27 | 10.73 | 10.94 | 10.46 | 10.60 | -4.07% | 4.04 | 7.83% |