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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 9.55 | 9.66 | 9.42 | 9.51 | +0.11% | 0.80 | 1.74% |
| 2026-04-20 | 9.50 | 9.65 | 9.45 | 9.50 | -0.84% | 0.91 | 1.97% |
| 2026-04-17 | 9.59 | 9.85 | 9.54 | 9.58 | -1.44% | 1.32 | 2.84% |
| 2026-04-16 | 9.24 | 9.85 | 9.07 | 9.72 | +4.52% | 2.30 | 4.96% |
| 2026-04-15 | 9.06 | 9.31 | 8.96 | 9.30 | +2.54% | 0.99 | 2.24% |
| 2026-04-14 | 9.14 | 9.21 | 8.99 | 9.07 | +0.44% | 0.71 | 1.62% |
| 2026-04-13 | 9.09 | 9.19 | 8.96 | 9.03 | -2.06% | 0.66 | 1.51% |
| 2026-04-10 | 9.34 | 9.37 | 9.18 | 9.22 | -1.71% | 1.00 | 2.23% |
| 2026-04-09 | 9.19 | 9.56 | 9.10 | 9.38 | +1.85% | 1.57 | 3.47% |
| 2026-04-08 | 8.98 | 9.23 | 8.98 | 9.21 | +2.45% | 1.16 | 2.63% |
| 2026-04-07 | 9.11 | 9.26 | 8.90 | 8.99 | -2.07% | 1.09 | 2.50% |
| 2026-04-03 | 8.37 | 9.71 | 8.25 | 9.18 | +10.60% | 2.21 | 5.07% |
| 2026-04-02 | 8.56 | 8.56 | 8.26 | 8.30 | -3.04% | 0.45 | 1.12% |
| 2026-04-01 | 8.56 | 8.63 | 8.48 | 8.56 | +2.03% | 0.44 | 1.07% |
| 2026-03-31 | 8.53 | 8.62 | 8.35 | 8.39 | -1.53% | 0.41 | 0.99% |
| 2026-03-30 | 8.37 | 8.58 | 8.37 | 8.52 | +0.12% | 0.47 | 1.16% |
| 2026-03-27 | 8.36 | 8.79 | 8.32 | 8.51 | +1.31% | 0.81 | 1.95% |
| 2026-03-26 | 8.55 | 8.65 | 8.35 | 8.40 | -1.75% | 0.46 | 1.13% |
| 2026-03-25 | 8.32 | 8.62 | 8.30 | 8.55 | +3.51% | 0.53 | 1.28% |
| 2026-03-24 | 8.30 | 8.34 | 8.04 | 8.26 | +1.98% | 0.43 | 1.10% |