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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 9.36 | 9.66 | 9.30 | 9.44 | +0.32% | 0.92 | 2.02% |
| 2025-12-16 | 9.23 | 9.44 | 9.12 | 9.41 | +2.06% | 1.12 | 2.48% |
| 2025-12-15 | 9.36 | 9.48 | 9.21 | 9.22 | -1.81% | 0.99 | 2.19% |
| 2025-12-12 | 9.14 | 9.51 | 9.08 | 9.39 | +2.51% | 1.28 | 2.84% |
| 2025-12-11 | 9.41 | 9.43 | 9.13 | 9.16 | -2.97% | 0.96 | 2.14% |
| 2025-12-10 | 9.45 | 9.53 | 9.32 | 9.44 | -1.36% | 1.18 | 2.58% |
| 2025-12-09 | 9.08 | 9.70 | 9.03 | 9.57 | +5.05% | 2.37 | 5.18% |
| 2025-12-08 | 9.08 | 9.33 | 9.03 | 9.11 | 0.00% | 0.99 | 2.25% |
| 2025-12-05 | 9.18 | 9.34 | 9.07 | 9.11 | -0.87% | 1.20 | 2.70% |
| 2025-12-04 | 8.87 | 9.38 | 8.65 | 9.19 | +2.80% | 2.47 | 5.57% |
| 2025-12-03 | 8.65 | 9.14 | 8.39 | 8.94 | +3.11% | 1.32 | 3.12% |
| 2025-12-02 | 8.84 | 8.84 | 8.61 | 8.67 | -1.48% | 0.39 | 0.93% |
| 2025-12-01 | 8.75 | 8.88 | 8.75 | 8.80 | +0.34% | 0.52 | 1.21% |
| 2025-11-28 | 8.72 | 8.77 | 8.61 | 8.77 | +0.57% | 0.38 | 0.89% |
| 2025-11-27 | 8.75 | 8.82 | 8.70 | 8.72 | -0.46% | 0.33 | 0.78% |
| 2025-11-26 | 8.75 | 8.88 | 8.71 | 8.76 | -0.34% | 0.49 | 1.16% |
| 2025-11-25 | 8.92 | 8.95 | 8.78 | 8.79 | -0.34% | 0.47 | 1.10% |
| 2025-11-24 | 8.60 | 8.89 | 8.55 | 8.82 | +2.80% | 0.57 | 1.35% |
| 2025-11-21 | 8.74 | 8.89 | 8.52 | 8.58 | -3.38% | 0.57 | 1.36% |
| 2025-11-20 | 9.00 | 9.09 | 8.84 | 8.88 | -0.56% | 0.51 | 1.17% |