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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 11.71 | 12.01 | 11.55 | 11.78 | +1.01% | 0.60 | 2.86% |
| 2025-08-18 | 11.56 | 11.81 | 11.44 | 11.66 | +1.37% | 0.52 | 2.47% |
| 2025-08-15 | 11.34 | 11.50 | 11.27 | 11.50 | +1.74% | 0.44 | 2.14% |
| 2025-08-14 | 11.63 | 11.69 | 11.30 | 11.31 | -2.21% | 0.57 | 2.76% |
| 2025-08-13 | 11.51 | 11.62 | 11.35 | 11.56 | +0.17% | 0.47 | 2.27% |
| 2025-08-12 | 11.75 | 11.87 | 11.44 | 11.54 | -1.92% | 0.74 | 3.55% |
| 2025-08-11 | 11.90 | 12.08 | 11.69 | 11.77 | -1.24% | 0.78 | 3.70% |
| 2025-08-08 | 12.05 | 12.18 | 11.75 | 11.92 | -1.70% | 0.66 | 3.08% |
| 2025-08-07 | 12.27 | 12.33 | 11.94 | 12.12 | -1.91% | 0.77 | 3.57% |
| 2025-08-06 | 11.97 | 12.39 | 11.87 | 12.36 | +4.14% | 1.14 | 5.23% |
| 2025-08-05 | 12.11 | 12.42 | 11.63 | 11.87 | -2.50% | 1.27 | 5.93% |
| 2025-08-04 | 11.43 | 12.25 | 11.20 | 12.17 | +6.63% | 1.23 | 5.76% |
| 2025-08-01 | 11.17 | 11.44 | 10.97 | 11.42 | +2.20% | 0.95 | 4.73% |
| 2025-07-31 | 10.61 | 11.46 | 10.61 | 11.17 | +4.70% | 1.40 | 7.04% |
| 2025-07-30 | 10.60 | 10.73 | 10.52 | 10.67 | +0.37% | 0.37 | 1.95% |
| 2025-07-29 | 10.77 | 10.84 | 10.54 | 10.63 | -1.37% | 0.48 | 2.50% |
| 2025-07-28 | 10.65 | 10.84 | 10.65 | 10.78 | +0.83% | 0.51 | 2.63% |
| 2025-07-25 | 10.74 | 10.81 | 10.52 | 10.69 | -0.28% | 0.72 | 3.76% |
| 2025-07-24 | 10.71 | 10.93 | 10.69 | 10.72 | -0.64% | 0.65 | 3.34% |
| 2025-07-23 | 11.10 | 11.29 | 10.71 | 10.79 | -5.83% | 1.29 | 6.58% |