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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 9.54 | 9.72 | 9.43 | 9.57 | 0.00% | 0.52 | 1.12% |
| 2025-10-21 | 9.17 | 9.62 | 9.12 | 9.57 | +4.36% | 0.92 | 2.02% |
| 2025-10-20 | 9.21 | 9.24 | 9.10 | 9.17 | +0.44% | 0.52 | 1.18% |
| 2025-10-17 | 9.49 | 9.57 | 9.05 | 9.13 | -3.79% | 0.92 | 2.06% |
| 2025-10-16 | 9.57 | 9.80 | 9.47 | 9.49 | -0.94% | 0.46 | 0.99% |
| 2025-10-15 | 9.59 | 9.63 | 9.46 | 9.58 | 0.00% | 0.56 | 1.21% |
| 2025-10-14 | 9.89 | 9.94 | 9.50 | 9.58 | -3.04% | 0.74 | 1.58% |
| 2025-10-13 | 9.55 | 9.88 | 9.39 | 9.88 | -0.70% | 0.80 | 1.71% |
| 2025-10-10 | 10.03 | 10.04 | 9.91 | 9.95 | -1.09% | 0.45 | 0.94% |
| 2025-10-09 | 10.01 | 10.18 | 9.97 | 10.06 | +0.70% | 0.65 | 1.34% |
| 2025-09-30 | 10.03 | 10.06 | 9.93 | 9.99 | -0.10% | 0.62 | 1.28% |
| 2025-09-29 | 10.12 | 10.24 | 9.92 | 10.00 | -1.67% | 0.83 | 1.70% |
| 2025-09-26 | 10.39 | 10.42 | 10.14 | 10.17 | -0.88% | 0.70 | 1.41% |
| 2025-09-25 | 10.35 | 10.67 | 10.24 | 10.26 | +0.20% | 1.03 | 2.05% |
| 2025-09-24 | 10.19 | 10.27 | 10.13 | 10.24 | -0.10% | 0.66 | 1.34% |
| 2025-09-23 | 10.36 | 10.40 | 10.06 | 10.25 | -2.19% | 0.97 | 1.96% |
| 2025-09-22 | 10.35 | 10.55 | 10.18 | 10.48 | +1.16% | 0.92 | 1.84% |
| 2025-09-19 | 10.23 | 10.40 | 10.22 | 10.36 | +0.29% | 0.88 | 1.77% |
| 2025-09-18 | 10.55 | 10.69 | 10.22 | 10.33 | -3.00% | 1.42 | 2.79% |
| 2025-09-17 | 10.57 | 10.85 | 10.50 | 10.65 | -0.19% | 1.48 | 2.87% |