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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 11.61 | 12.25 | 11.04 | 11.05 | +8.23% | 6.24 | 11.06% |
| 2025-05-23 | 10.52 | 10.60 | 10.19 | 10.21 | -2.48% | 1.77 | 3.53% |
| 2025-05-22 | 10.61 | 10.82 | 10.44 | 10.47 | -1.78% | 1.88 | 3.68% |
| 2025-05-21 | 10.90 | 10.98 | 10.62 | 10.66 | -3.96% | 2.63 | 5.07% |
| 2025-05-20 | 11.19 | 11.29 | 10.80 | 11.10 | -0.80% | 5.58 | 10.52% |
| 2025-05-19 | 10.20 | 11.64 | 10.06 | 11.19 | +15.36% | 7.10 | 13.23% |
| 2025-05-16 | 9.69 | 9.77 | 9.67 | 9.70 | -0.10% | 0.52 | 1.10% |
| 2025-05-15 | 9.78 | 9.88 | 9.60 | 9.71 | -0.51% | 0.85 | 1.81% |
| 2025-05-14 | 9.63 | 9.94 | 9.47 | 9.76 | +1.35% | 1.49 | 3.17% |
| 2025-05-13 | 9.77 | 9.95 | 9.59 | 9.63 | -0.93% | 0.68 | 1.45% |
| 2025-05-12 | 9.69 | 9.74 | 9.62 | 9.72 | +1.14% | 0.60 | 1.29% |
| 2025-05-09 | 9.83 | 9.84 | 9.56 | 9.61 | -2.34% | 0.61 | 1.30% |
| 2025-05-08 | 9.57 | 9.84 | 9.57 | 9.84 | +2.18% | 0.68 | 1.45% |
| 2025-05-07 | 9.69 | 9.79 | 9.51 | 9.63 | +0.73% | 0.83 | 1.78% |
| 2025-05-06 | 9.36 | 9.58 | 9.36 | 9.56 | +2.36% | 0.86 | 1.87% |