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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 17.47 | 17.80 | 16.14 | 16.24 | -6.13% | 1.27 | 4.33% |
| 2026-01-15 | 16.54 | 18.70 | 16.49 | 17.30 | +4.91% | 1.68 | 5.41% |
| 2026-01-14 | 16.40 | 16.94 | 15.98 | 16.49 | +0.86% | 1.25 | 4.34% |
| 2026-01-13 | 16.40 | 17.06 | 15.95 | 16.35 | +0.25% | 1.15 | 3.96% |
| 2026-01-12 | 15.80 | 16.39 | 15.09 | 16.31 | +5.23% | 1.38 | 4.96% |
| 2026-01-09 | 15.63 | 16.08 | 15.32 | 15.50 | +0.58% | 1.25 | 4.56% |
| 2026-01-08 | 15.54 | 15.70 | 14.92 | 15.41 | -1.28% | 1.62 | 5.98% |
| 2026-01-07 | 15.24 | 15.74 | 14.70 | 15.61 | +4.91% | 1.67 | 6.22% |
| 2026-01-06 | 15.15 | 15.67 | 14.77 | 14.88 | -1.65% | 1.71 | 6.46% |
| 2026-01-05 | 16.34 | 16.80 | 14.49 | 15.13 | -9.94% | 2.27 | 8.56% |
| 2025-12-31 | 16.78 | 17.08 | 16.56 | 16.80 | 0.00% | 1.75 | 5.92% |
| 2025-12-30 | 15.34 | 17.68 | 15.15 | 16.80 | +7.42% | 2.85 | 9.80% |
| 2025-12-29 | 15.10 | 15.77 | 14.88 | 15.64 | +3.71% | 1.85 | 6.83% |
| 2025-12-26 | 13.92 | 15.10 | 13.80 | 15.08 | +7.87% | 1.60 | 6.23% |
| 2025-12-25 | 13.48 | 14.11 | 13.30 | 13.98 | +2.72% | 1.48 | 6.11% |
| 2025-12-24 | 12.98 | 13.66 | 12.78 | 13.61 | +3.18% | 2.03 | 8.65% |
| 2025-12-23 | 11.79 | 13.95 | 11.69 | 13.19 | +12.93% | 2.61 | 11.37% |
| 2025-12-22 | 11.19 | 11.97 | 11.07 | 11.68 | +4.85% | 0.67 | 3.26% |
| 2025-12-19 | 10.80 | 11.19 | 10.80 | 11.14 | +3.24% | 0.24 | 1.22% |
| 2025-12-18 | 10.60 | 10.87 | 10.48 | 10.79 | +1.51% | 0.20 | 1.03% |