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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 10.58 | 12.67 | 10.42 | 11.46 | +8.26% | 2.17 | 10.67% |
| 2025-07-21 | 10.29 | 10.75 | 10.09 | 10.58 | +4.97% | 0.91 | 4.83% |
| 2025-07-18 | 10.21 | 10.38 | 10.01 | 10.08 | -1.06% | 0.54 | 2.99% |
| 2025-07-17 | 10.49 | 10.49 | 10.11 | 10.19 | -2.90% | 0.82 | 4.51% |
| 2025-07-16 | 9.84 | 10.80 | 9.82 | 10.49 | +7.12% | 1.25 | 6.77% |
| 2025-07-15 | 9.97 | 10.12 | 9.71 | 9.80 | -1.87% | 0.37 | 2.10% |
| 2025-07-14 | 9.82 | 10.04 | 9.78 | 9.98 | +1.70% | 0.40 | 2.26% |
| 2025-07-11 | 9.99 | 10.03 | 9.69 | 9.82 | -1.87% | 0.47 | 2.67% |
| 2025-07-10 | 9.76 | 10.06 | 9.65 | 10.00 | +2.83% | 0.71 | 3.99% |
| 2025-07-09 | 9.83 | 9.87 | 9.68 | 9.73 | -1.10% | 0.32 | 1.85% |
| 2025-07-08 | 9.89 | 9.89 | 9.77 | 9.83 | -0.50% | 0.35 | 1.97% |
| 2025-07-07 | 9.81 | 9.90 | 9.72 | 9.88 | +1.21% | 0.35 | 2.01% |
| 2025-07-04 | 10.07 | 10.07 | 9.73 | 9.77 | -1.78% | 0.49 | 2.77% |
| 2025-07-03 | 10.07 | 10.09 | 9.84 | 9.94 | -0.88% | 0.40 | 2.24% |
| 2025-07-02 | 10.34 | 10.38 | 9.93 | 10.03 | -2.95% | 0.67 | 3.71% |
| 2025-07-01 | 10.59 | 10.70 | 10.09 | 10.34 | -0.38% | 1.10 | 5.99% |
| 2025-06-30 | 9.40 | 10.80 | 9.39 | 10.38 | +10.23% | 1.82 | 10.07% |
| 2025-06-27 | 9.33 | 9.56 | 9.26 | 9.41 | +0.74% | 0.50 | 2.98% |
| 2025-06-26 | 9.33 | 9.66 | 9.25 | 9.34 | +0.96% | 0.64 | 3.78% |
| 2025-06-25 | 9.41 | 9.51 | 9.14 | 9.26 | -0.84% | 0.48 | 2.87% |