森赫股份 sz.301056
14.62
+4.50%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 14.03 | 14.75 | 13.83 | 14.62 | +4.50% | 0.45 | 1.76% |
| 2026-05-21 | 14.65 | 14.83 | 13.92 | 13.99 | -4.57% | 0.49 | 1.93% |
| 2026-05-20 | 14.70 | 14.78 | 14.38 | 14.66 | -0.27% | 0.47 | 1.84% |
| 2026-05-19 | 15.00 | 15.19 | 14.55 | 14.70 | -2.52% | 0.50 | 1.95% |
| 2026-05-18 | 15.09 | 15.41 | 14.81 | 15.08 | -1.69% | 0.58 | 2.20% |
| 2026-05-15 | 16.10 | 16.10 | 15.24 | 15.34 | -3.40% | 0.64 | 2.33% |
| 2026-05-14 | 15.76 | 16.21 | 15.38 | 15.88 | +0.70% | 0.90 | 3.22% |
| 2026-05-13 | 15.49 | 16.10 | 15.49 | 15.77 | +1.22% | 0.83 | 2.99% |
| 2026-05-12 | 14.94 | 15.75 | 14.76 | 15.58 | +4.49% | 0.95 | 3.47% |
| 2026-05-11 | 14.57 | 15.20 | 14.36 | 14.91 | +2.40% | 0.75 | 2.88% |
| 2026-05-08 | 13.91 | 14.64 | 13.74 | 14.56 | +4.37% | 0.58 | 2.32% |
| 2026-05-07 | 13.90 | 14.14 | 13.64 | 13.95 | +1.38% | 0.45 | 1.84% |
| 2026-05-06 | 14.20 | 14.24 | 13.69 | 13.76 | -2.34% | 0.66 | 2.72% |
| 2026-04-30 | 14.18 | 14.53 | 14.08 | 14.09 | -0.28% | 0.41 | 1.64% |
| 2026-04-29 | 13.99 | 14.49 | 13.76 | 14.13 | +1.00% | 0.41 | 1.63% |
| 2026-04-28 | 14.62 | 14.64 | 13.91 | 13.99 | -4.57% | 0.54 | 2.15% |
| 2026-04-27 | 14.99 | 15.32 | 14.53 | 14.66 | -3.23% | 0.56 | 2.15% |
| 2026-04-24 | 14.76 | 15.34 | 14.50 | 15.15 | +2.09% | 0.88 | 3.35% |
| 2026-04-23 | 14.89 | 15.16 | 14.46 | 14.84 | -1.66% | 0.87 | 3.32% |
| 2026-04-22 | 15.48 | 15.70 | 14.98 | 15.09 | -3.76% | 0.93 | 3.46% |