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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 8.32 | 8.46 | 8.01 | 8.10 | -5.48% | 0.83 | 2.07% |
| 2026-03-20 | 9.00 | 9.04 | 8.55 | 8.57 | -4.35% | 0.81 | 1.92% |
| 2026-03-19 | 8.97 | 9.22 | 8.91 | 8.96 | -1.21% | 0.77 | 1.75% |
| 2026-03-18 | 8.85 | 9.09 | 8.84 | 9.07 | +2.95% | 0.51 | 1.17% |
| 2026-03-17 | 9.12 | 9.16 | 8.81 | 8.81 | -2.97% | 0.63 | 1.46% |
| 2026-03-16 | 9.00 | 9.10 | 8.92 | 9.08 | +1.00% | 0.40 | 0.93% |
| 2026-03-13 | 9.11 | 9.23 | 8.96 | 8.99 | -1.21% | 0.49 | 1.11% |
| 2026-03-12 | 9.30 | 9.35 | 9.09 | 9.10 | -2.36% | 0.56 | 1.26% |
| 2026-03-11 | 9.45 | 9.58 | 9.31 | 9.32 | -1.38% | 0.64 | 1.41% |
| 2026-03-10 | 9.46 | 9.58 | 9.31 | 9.45 | +0.75% | 0.84 | 1.84% |
| 2026-03-09 | 9.15 | 9.44 | 9.02 | 9.38 | +0.75% | 0.88 | 1.98% |
| 2026-03-06 | 9.15 | 9.38 | 9.15 | 9.31 | +0.98% | 0.53 | 1.18% |
| 2026-03-05 | 9.11 | 9.33 | 9.11 | 9.22 | +2.10% | 0.59 | 1.31% |
| 2026-03-04 | 8.98 | 9.09 | 8.86 | 9.03 | 0.00% | 0.75 | 1.72% |
| 2026-03-03 | 9.53 | 9.63 | 9.02 | 9.03 | -5.25% | 1.25 | 2.80% |
| 2026-03-02 | 9.85 | 9.85 | 9.50 | 9.53 | -4.60% | 1.23 | 2.64% |
| 2026-02-27 | 9.96 | 10.08 | 9.79 | 9.99 | -0.50% | 1.18 | 2.46% |
| 2026-02-26 | 9.70 | 10.10 | 9.65 | 10.04 | +3.51% | 1.47 | 3.06% |
| 2026-02-25 | 9.89 | 9.89 | 9.66 | 9.70 | -1.52% | 1.06 | 2.24% |
| 2026-02-24 | 10.12 | 10.15 | 9.83 | 9.85 | -1.50% | 0.87 | 1.81% |