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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 16.20 | 16.50 | 15.95 | 15.96 | -1.72% | 0.59 | 2.07% |
| 2026-02-12 | 16.32 | 16.61 | 16.01 | 16.24 | -0.61% | 0.39 | 1.37% |
| 2026-02-11 | 16.42 | 16.59 | 16.29 | 16.34 | -0.43% | 0.42 | 1.44% |
| 2026-02-10 | 16.95 | 17.03 | 16.21 | 16.41 | -3.58% | 0.71 | 2.44% |
| 2026-02-09 | 17.23 | 17.61 | 16.92 | 17.02 | -0.06% | 0.77 | 2.56% |
| 2026-02-06 | 17.25 | 17.55 | 16.63 | 17.03 | -1.28% | 0.89 | 2.96% |
| 2026-02-05 | 17.35 | 17.63 | 16.98 | 17.25 | -1.37% | 0.70 | 2.28% |
| 2026-02-04 | 17.93 | 18.00 | 17.13 | 17.49 | -1.80% | 1.30 | 4.21% |
| 2026-02-03 | 16.53 | 18.18 | 16.46 | 17.81 | +8.00% | 1.78 | 5.78% |
| 2026-02-02 | 16.11 | 16.95 | 15.85 | 16.49 | +1.79% | 1.63 | 5.61% |
| 2026-01-30 | 15.33 | 16.64 | 15.22 | 16.20 | +6.51% | 1.52 | 5.38% |
| 2026-01-29 | 16.14 | 16.14 | 15.08 | 15.21 | -5.70% | 1.10 | 4.07% |
| 2026-01-28 | 16.99 | 17.35 | 15.90 | 16.13 | -7.62% | 1.59 | 5.50% |
| 2026-01-27 | 15.16 | 17.57 | 14.98 | 17.46 | +15.17% | 1.99 | 6.89% |
| 2026-01-26 | 15.99 | 16.06 | 15.10 | 15.16 | -2.51% | 0.66 | 2.45% |
| 2026-01-23 | 15.30 | 15.73 | 15.15 | 15.55 | +2.98% | 0.74 | 2.71% |
| 2026-01-22 | 15.46 | 15.55 | 14.81 | 15.10 | -2.08% | 0.82 | 3.09% |
| 2026-01-21 | 15.37 | 15.73 | 15.13 | 15.42 | +0.52% | 0.85 | 3.13% |
| 2026-01-20 | 15.93 | 16.14 | 15.15 | 15.34 | -2.67% | 0.84 | 3.09% |
| 2026-01-19 | 16.48 | 16.65 | 15.45 | 15.76 | -2.96% | 1.33 | 4.78% |