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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 8.43 | 8.57 | 8.38 | 8.52 | +1.12% | 0.22 | 1.37% |
| 2025-05-23 | 8.46 | 8.65 | 8.41 | 8.43 | -0.56% | 0.27 | 1.69% |
| 2025-05-22 | 8.62 | 8.80 | 8.45 | 8.47 | -2.07% | 0.33 | 2.06% |
| 2025-05-21 | 8.71 | 8.76 | 8.53 | 8.65 | -0.22% | 0.32 | 1.96% |
| 2025-05-20 | 8.59 | 8.70 | 8.51 | 8.67 | +0.66% | 0.24 | 1.46% |
| 2025-05-19 | 8.63 | 8.63 | 8.46 | 8.62 | 0.00% | 0.22 | 1.35% |
| 2025-05-16 | 8.59 | 8.68 | 8.56 | 8.62 | +0.22% | 0.21 | 1.28% |
| 2025-05-15 | 8.56 | 8.68 | 8.42 | 8.60 | +0.77% | 0.33 | 2.09% |
| 2025-05-14 | 8.62 | 8.67 | 8.47 | 8.53 | -0.99% | 0.27 | 1.71% |
| 2025-05-13 | 8.73 | 8.76 | 8.61 | 8.62 | -0.76% | 0.25 | 1.52% |
| 2025-05-12 | 8.70 | 8.76 | 8.57 | 8.68 | +0.44% | 0.29 | 1.76% |
| 2025-05-09 | 8.76 | 8.77 | 8.61 | 8.64 | -1.08% | 0.25 | 1.58% |
| 2025-05-08 | 8.54 | 8.76 | 8.53 | 8.74 | +1.87% | 0.39 | 2.40% |
| 2025-05-07 | 8.57 | 8.63 | 8.47 | 8.58 | +0.78% | 0.37 | 2.29% |
| 2025-05-06 | 8.20 | 8.53 | 8.20 | 8.51 | +4.28% | 0.43 | 2.75% |