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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 10.06 | 10.32 | 9.96 | 10.00 | -0.79% | 1.24 | 2.53% |
| 2026-02-12 | 10.08 | 10.20 | 9.91 | 10.08 | +2.54% | 1.20 | 2.45% |
| 2026-02-11 | 9.95 | 10.05 | 9.82 | 9.83 | -1.31% | 0.76 | 1.59% |
| 2026-02-10 | 9.90 | 10.20 | 9.79 | 9.96 | +0.61% | 1.49 | 3.06% |
| 2026-02-09 | 9.95 | 9.95 | 9.72 | 9.90 | +1.54% | 0.99 | 2.08% |
| 2026-02-06 | 9.58 | 9.90 | 9.55 | 9.75 | +1.25% | 1.06 | 2.24% |
| 2026-02-05 | 9.53 | 9.71 | 9.48 | 9.63 | +0.10% | 0.79 | 1.71% |
| 2026-02-04 | 9.70 | 9.74 | 9.52 | 9.62 | -1.43% | 0.83 | 1.79% |
| 2026-02-03 | 9.68 | 9.80 | 9.60 | 9.76 | +1.67% | 0.81 | 1.72% |
| 2026-02-02 | 9.73 | 10.08 | 9.60 | 9.60 | -2.54% | 1.14 | 2.40% |
| 2026-01-30 | 9.87 | 10.04 | 9.72 | 9.85 | -1.50% | 1.18 | 2.46% |
| 2026-01-29 | 10.18 | 10.43 | 9.95 | 10.00 | -2.53% | 1.54 | 3.14% |
| 2026-01-28 | 10.60 | 10.76 | 10.25 | 10.26 | -3.75% | 1.77 | 3.54% |
| 2026-01-27 | 10.45 | 10.86 | 10.39 | 10.66 | +1.43% | 2.20 | 4.27% |
| 2026-01-26 | 10.50 | 10.76 | 10.26 | 10.51 | +0.48% | 1.98 | 3.92% |
| 2026-01-23 | 10.32 | 10.54 | 10.25 | 10.46 | +1.26% | 1.55 | 3.08% |
| 2026-01-22 | 10.34 | 10.58 | 10.22 | 10.33 | +0.49% | 1.47 | 2.93% |
| 2026-01-21 | 10.35 | 10.41 | 10.21 | 10.28 | -1.15% | 1.47 | 2.95% |
| 2026-01-20 | 10.71 | 10.86 | 10.31 | 10.40 | -2.16% | 2.30 | 4.52% |
| 2026-01-19 | 11.00 | 11.16 | 10.62 | 10.63 | -5.26% | 2.85 | 5.46% |