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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 15.72 | 16.08 | 15.45 | 15.68 | -0.89% | 0.82 | 2.97% |
| 2026-04-20 | 16.24 | 16.68 | 15.68 | 15.82 | -4.30% | 1.39 | 4.90% |
| 2026-04-17 | 15.30 | 17.24 | 15.19 | 16.53 | +9.25% | 2.16 | 7.41% |
| 2026-04-16 | 14.82 | 15.19 | 14.62 | 15.13 | +2.58% | 0.58 | 2.20% |
| 2026-04-15 | 15.05 | 15.18 | 14.66 | 14.75 | -1.47% | 0.32 | 1.22% |
| 2026-04-14 | 14.87 | 15.32 | 14.76 | 14.97 | +0.88% | 0.47 | 1.76% |
| 2026-04-13 | 14.90 | 15.20 | 14.70 | 14.84 | -1.26% | 0.44 | 1.67% |
| 2026-04-10 | 14.98 | 15.57 | 14.98 | 15.03 | +0.33% | 0.32 | 1.22% |
| 2026-04-09 | 15.22 | 15.30 | 14.93 | 14.98 | -2.47% | 0.43 | 1.61% |
| 2026-04-08 | 15.00 | 15.58 | 14.77 | 15.36 | +5.93% | 0.62 | 2.31% |
| 2026-04-07 | 14.47 | 14.77 | 14.20 | 14.50 | +1.12% | 0.40 | 1.57% |
| 2026-04-03 | 14.90 | 15.10 | 14.18 | 14.34 | -3.95% | 0.44 | 1.72% |
| 2026-04-02 | 14.74 | 15.28 | 14.45 | 14.93 | +1.15% | 0.74 | 2.83% |
| 2026-04-01 | 14.75 | 15.55 | 14.53 | 14.76 | +3.65% | 0.66 | 2.52% |
| 2026-03-31 | 14.86 | 14.95 | 14.20 | 14.24 | -3.59% | 0.39 | 1.53% |
| 2026-03-30 | 15.20 | 15.32 | 14.70 | 14.77 | -1.99% | 0.53 | 2.01% |
| 2026-03-27 | 14.11 | 15.68 | 14.01 | 15.07 | +5.68% | 0.86 | 3.24% |
| 2026-03-26 | 14.30 | 14.83 | 14.13 | 14.26 | -0.49% | 0.51 | 2.00% |
| 2026-03-25 | 14.19 | 14.42 | 14.01 | 14.33 | +1.78% | 0.35 | 1.41% |
| 2026-03-24 | 13.48 | 14.09 | 13.38 | 14.08 | +6.26% | 0.57 | 2.34% |