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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 14.15 | 14.15 | 13.04 | 13.25 | -7.54% | 0.61 | 2.56% |
| 2026-03-20 | 14.76 | 14.95 | 14.25 | 14.33 | -1.98% | 0.36 | 1.42% |
| 2026-03-19 | 15.10 | 15.15 | 14.50 | 14.62 | -4.07% | 0.36 | 1.37% |
| 2026-03-18 | 15.34 | 15.36 | 15.11 | 15.24 | +0.26% | 0.29 | 1.07% |
| 2026-03-17 | 15.83 | 15.95 | 15.17 | 15.20 | -3.18% | 0.57 | 2.08% |
| 2026-03-16 | 15.42 | 15.99 | 15.22 | 15.70 | +2.28% | 0.60 | 2.17% |
| 2026-03-13 | 15.41 | 15.95 | 15.20 | 15.35 | -0.32% | 0.38 | 1.40% |
| 2026-03-12 | 16.13 | 16.13 | 15.30 | 15.40 | -2.90% | 0.46 | 1.67% |
| 2026-03-11 | 16.46 | 16.57 | 15.80 | 15.86 | -3.41% | 0.67 | 2.37% |
| 2026-03-10 | 15.63 | 16.58 | 15.63 | 16.42 | +5.87% | 0.64 | 2.25% |
| 2026-03-09 | 15.70 | 15.80 | 15.35 | 15.51 | -1.84% | 0.41 | 1.50% |
| 2026-03-06 | 15.61 | 15.85 | 15.45 | 15.80 | +0.64% | 0.29 | 1.06% |
| 2026-03-05 | 15.20 | 15.80 | 15.20 | 15.70 | +4.88% | 0.64 | 2.33% |
| 2026-03-04 | 14.85 | 15.10 | 14.64 | 14.97 | +0.94% | 0.50 | 1.89% |
| 2026-03-03 | 15.89 | 15.98 | 14.73 | 14.83 | -6.67% | 0.68 | 2.54% |
| 2026-03-02 | 15.80 | 16.40 | 15.70 | 15.89 | -1.12% | 0.83 | 2.93% |
| 2026-02-27 | 16.00 | 16.20 | 15.68 | 16.07 | +0.06% | 0.68 | 2.42% |
| 2026-02-26 | 16.17 | 16.25 | 15.90 | 16.06 | -0.68% | 0.35 | 1.24% |
| 2026-02-25 | 16.24 | 16.38 | 15.96 | 16.17 | +0.06% | 0.38 | 1.35% |
| 2026-02-24 | 16.28 | 16.80 | 16.10 | 16.16 | +1.25% | 0.63 | 2.17% |