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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 10.10 | 11.22 | 10.06 | 10.67 | +5.43% | 2.58 | 5.00% |
| 2025-09-15 | 10.31 | 10.33 | 10.08 | 10.12 | -2.13% | 0.92 | 1.87% |
| 2025-09-12 | 10.38 | 10.45 | 10.27 | 10.34 | -0.58% | 0.77 | 1.53% |
| 2025-09-11 | 10.22 | 10.45 | 10.06 | 10.40 | +1.96% | 0.96 | 1.93% |
| 2025-09-10 | 10.29 | 10.31 | 10.13 | 10.20 | -0.68% | 0.57 | 1.15% |
| 2025-09-09 | 10.36 | 10.43 | 10.21 | 10.27 | -1.25% | 0.73 | 1.46% |
| 2025-09-08 | 10.47 | 10.49 | 10.27 | 10.40 | -0.86% | 0.97 | 1.93% |
| 2025-09-05 | 10.30 | 10.49 | 10.22 | 10.49 | +2.24% | 0.81 | 1.62% |
| 2025-09-04 | 10.40 | 10.51 | 10.10 | 10.26 | -1.35% | 1.02 | 2.03% |
| 2025-09-03 | 10.80 | 10.82 | 10.33 | 10.40 | -2.80% | 1.10 | 2.15% |
| 2025-09-02 | 11.04 | 11.05 | 10.52 | 10.70 | -2.46% | 1.69 | 3.27% |
| 2025-09-01 | 11.00 | 11.14 | 10.93 | 10.97 | -0.27% | 1.11 | 2.08% |
| 2025-08-29 | 11.14 | 11.19 | 10.95 | 11.00 | -1.87% | 1.36 | 2.54% |
| 2025-08-28 | 11.24 | 11.44 | 10.86 | 11.21 | -0.18% | 1.85 | 3.42% |
| 2025-08-27 | 11.81 | 11.88 | 11.22 | 11.23 | -5.07% | 2.05 | 3.65% |
| 2025-08-26 | 11.88 | 12.13 | 11.78 | 11.83 | -1.17% | 1.46 | 2.54% |
| 2025-08-25 | 11.99 | 12.13 | 11.69 | 11.97 | -0.66% | 2.49 | 4.33% |
| 2025-08-22 | 11.65 | 12.11 | 11.64 | 12.05 | +3.70% | 2.48 | 4.32% |
| 2025-08-21 | 11.88 | 11.88 | 11.57 | 11.62 | -1.44% | 1.32 | 2.34% |
| 2025-08-20 | 11.81 | 11.87 | 11.65 | 11.79 | -1.26% | 1.97 | 3.47% |