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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 9.24 | 9.43 | 9.20 | 9.33 | +0.85% | 0.43 | 2.59% |
| 2025-06-23 | 9.02 | 9.26 | 9.00 | 9.26 | +1.29% | 0.40 | 2.40% |
| 2025-06-20 | 9.61 | 9.62 | 9.12 | 9.14 | -4.42% | 0.50 | 3.03% |
| 2025-06-19 | 9.69 | 9.74 | 9.42 | 9.56 | -2.03% | 0.64 | 3.60% |
| 2025-06-18 | 9.73 | 9.89 | 9.45 | 9.76 | -1.43% | 1.06 | 5.87% |
| 2025-06-17 | 9.07 | 10.05 | 8.96 | 9.90 | +8.70% | 1.51 | 8.47% |
| 2025-06-16 | 9.13 | 9.20 | 9.04 | 9.11 | 0.00% | 0.41 | 2.39% |
| 2025-06-13 | 9.28 | 9.41 | 9.02 | 9.11 | -1.83% | 0.57 | 3.35% |
| 2025-06-12 | 9.48 | 9.52 | 9.13 | 9.28 | -2.58% | 0.74 | 4.27% |
| 2025-06-11 | 8.99 | 9.64 | 8.90 | 9.52 | +6.21% | 1.20 | 6.90% |
| 2025-06-10 | 8.92 | 9.18 | 8.82 | 8.97 | +1.28% | 0.64 | 3.82% |
| 2025-06-09 | 8.69 | 8.95 | 8.65 | 8.85 | +2.29% | 0.35 | 2.14% |
| 2025-06-06 | 8.58 | 8.67 | 8.50 | 8.65 | +0.99% | 0.23 | 1.43% |
| 2025-06-05 | 8.72 | 8.72 | 8.55 | 8.57 | -1.41% | 0.27 | 1.69% |
| 2025-06-04 | 8.64 | 8.75 | 8.62 | 8.69 | +0.33% | 0.21 | 1.28% |
| 2025-06-03 | 8.41 | 8.71 | 8.41 | 8.66 | +2.00% | 0.32 | 2.00% |
| 2025-05-30 | 8.65 | 8.72 | 8.45 | 8.49 | -1.64% | 0.33 | 2.06% |
| 2025-05-29 | 8.48 | 8.67 | 8.43 | 8.63 | +2.12% | 0.25 | 1.57% |
| 2025-05-28 | 8.47 | 8.58 | 8.40 | 8.46 | -0.33% | 0.16 | 1.03% |
| 2025-05-27 | 8.52 | 8.55 | 8.40 | 8.48 | -0.44% | 0.19 | 1.20% |