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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 9.08 | 9.08 | 8.87 | 8.93 | -1.54% | 0.60 | 1.40% |
| 2025-11-18 | 9.23 | 9.23 | 9.02 | 9.07 | -1.84% | 0.63 | 1.42% |
| 2025-11-17 | 9.18 | 9.27 | 9.06 | 9.24 | +0.76% | 0.53 | 1.19% |
| 2025-11-14 | 9.18 | 9.45 | 9.15 | 9.17 | -0.65% | 0.76 | 1.69% |
| 2025-11-13 | 9.24 | 9.30 | 9.18 | 9.23 | 0.00% | 0.49 | 1.09% |
| 2025-11-12 | 9.20 | 9.26 | 9.04 | 9.23 | +0.22% | 0.56 | 1.26% |
| 2025-11-11 | 9.23 | 9.28 | 9.18 | 9.21 | 0.00% | 0.46 | 1.04% |
| 2025-11-10 | 9.18 | 9.24 | 9.15 | 9.21 | +0.33% | 0.46 | 1.03% |
| 2025-11-07 | 9.21 | 9.23 | 9.14 | 9.18 | -0.76% | 0.45 | 1.01% |
| 2025-11-06 | 9.42 | 9.43 | 9.18 | 9.25 | -2.01% | 0.96 | 2.15% |
| 2025-11-05 | 9.29 | 9.55 | 9.25 | 9.44 | +0.75% | 0.59 | 1.30% |
| 2025-11-04 | 9.40 | 9.42 | 9.27 | 9.37 | -0.95% | 0.49 | 1.08% |
| 2025-11-03 | 9.34 | 9.48 | 9.31 | 9.46 | +1.39% | 0.59 | 1.30% |
| 2025-10-31 | 9.24 | 9.48 | 9.24 | 9.33 | +0.76% | 0.59 | 1.29% |
| 2025-10-30 | 9.40 | 9.40 | 9.23 | 9.26 | -1.49% | 0.57 | 1.27% |
| 2025-10-29 | 9.55 | 9.55 | 9.34 | 9.40 | -1.67% | 0.69 | 1.52% |
| 2025-10-28 | 9.60 | 9.64 | 9.46 | 9.56 | -0.31% | 0.68 | 1.47% |
| 2025-10-27 | 9.69 | 9.76 | 9.54 | 9.59 | -0.72% | 0.66 | 1.42% |
| 2025-10-24 | 9.54 | 9.76 | 9.54 | 9.66 | +1.26% | 0.69 | 1.48% |
| 2025-10-23 | 9.85 | 9.86 | 9.44 | 9.54 | -0.31% | 0.59 | 1.28% |