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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 10.63 | 10.75 | 10.40 | 10.63 | 0.00% | 0.17 | 0.91% |
| 2025-12-16 | 10.98 | 11.11 | 10.63 | 10.63 | -3.19% | 0.24 | 1.25% |
| 2025-12-15 | 11.10 | 11.21 | 10.85 | 10.98 | -1.08% | 0.24 | 1.25% |
| 2025-12-12 | 10.98 | 11.32 | 10.81 | 11.10 | +1.09% | 0.31 | 1.61% |
| 2025-12-11 | 11.35 | 11.35 | 10.92 | 10.98 | -2.14% | 0.33 | 1.71% |
| 2025-12-10 | 11.29 | 11.45 | 11.20 | 11.22 | -1.13% | 0.28 | 1.36% |
| 2025-12-09 | 11.67 | 11.70 | 11.31 | 11.35 | -2.78% | 0.33 | 1.59% |
| 2025-12-08 | 11.70 | 11.81 | 11.64 | 11.67 | -0.08% | 0.29 | 1.40% |
| 2025-12-05 | 11.62 | 11.70 | 11.45 | 11.68 | +0.51% | 0.25 | 1.19% |
| 2025-12-04 | 11.52 | 11.70 | 11.41 | 11.62 | +1.02% | 0.24 | 1.15% |
| 2025-12-03 | 11.62 | 11.73 | 11.48 | 11.50 | -1.18% | 0.21 | 1.00% |
| 2025-12-02 | 11.62 | 11.76 | 11.50 | 11.64 | +0.42% | 0.25 | 1.19% |
| 2025-12-01 | 11.66 | 11.78 | 11.53 | 11.59 | +0.17% | 0.24 | 1.16% |
| 2025-11-28 | 11.50 | 11.59 | 11.24 | 11.57 | +1.03% | 0.17 | 0.83% |
| 2025-11-27 | 11.21 | 11.50 | 11.21 | 11.46 | +2.19% | 0.24 | 1.17% |
| 2025-11-26 | 11.35 | 11.51 | 11.18 | 11.21 | -0.95% | 0.21 | 1.04% |
| 2025-11-25 | 11.39 | 11.45 | 11.15 | 11.32 | +0.17% | 0.20 | 1.00% |
| 2025-11-24 | 11.18 | 11.37 | 11.12 | 11.30 | +1.77% | 0.22 | 1.11% |
| 2025-11-21 | 11.48 | 11.58 | 10.96 | 11.10 | -3.42% | 0.29 | 1.45% |
| 2025-11-20 | 11.54 | 11.73 | 11.43 | 11.50 | -0.43% | 0.23 | 1.11% |