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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 11.09 | 11.66 | 10.85 | 11.22 | +2.00% | 3.83 | 7.05% |
| 2026-01-15 | 11.00 | 11.40 | 10.68 | 11.00 | -1.70% | 4.10 | 7.68% |
| 2026-01-14 | 10.18 | 11.82 | 10.16 | 11.19 | +10.57% | 7.16 | 13.54% |
| 2026-01-13 | 10.21 | 10.45 | 9.99 | 10.12 | -0.98% | 3.67 | 7.42% |
| 2026-01-12 | 9.04 | 10.40 | 8.96 | 10.22 | +13.05% | 5.15 | 10.65% |
| 2026-01-09 | 8.96 | 9.10 | 8.90 | 9.04 | +1.23% | 0.84 | 1.92% |
| 2026-01-08 | 8.80 | 9.00 | 8.78 | 8.93 | +0.90% | 0.64 | 1.49% |
| 2026-01-07 | 8.93 | 8.96 | 8.78 | 8.85 | -1.12% | 0.79 | 1.84% |
| 2026-01-06 | 8.95 | 9.02 | 8.92 | 8.95 | -0.33% | 0.77 | 1.77% |
| 2026-01-05 | 8.90 | 9.02 | 8.86 | 8.98 | +1.01% | 0.54 | 1.25% |
| 2025-12-31 | 9.06 | 9.12 | 8.83 | 8.89 | -1.55% | 0.78 | 1.81% |
| 2025-12-30 | 9.24 | 9.25 | 9.03 | 9.03 | -2.90% | 1.01 | 2.29% |
| 2025-12-29 | 9.42 | 9.50 | 9.23 | 9.30 | -1.27% | 1.17 | 2.59% |
| 2025-12-26 | 9.42 | 9.80 | 9.31 | 9.42 | +3.97% | 2.82 | 6.10% |
| 2025-12-25 | 9.03 | 9.13 | 8.97 | 9.06 | +0.44% | 0.47 | 1.08% |
| 2025-12-24 | 8.91 | 9.07 | 8.91 | 9.02 | +0.78% | 0.40 | 0.91% |
| 2025-12-23 | 9.24 | 9.25 | 8.92 | 8.95 | -3.45% | 0.99 | 2.27% |
| 2025-12-22 | 9.38 | 9.43 | 9.22 | 9.27 | -1.38% | 0.74 | 1.64% |
| 2025-12-19 | 9.26 | 9.47 | 9.22 | 9.40 | +1.18% | 0.66 | 1.46% |
| 2025-12-18 | 9.35 | 9.47 | 9.27 | 9.29 | -1.59% | 0.63 | 1.40% |