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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 11.82 | 11.95 | 11.51 | 11.54 | -2.41% | 0.32 | 1.53% |
| 2025-11-18 | 11.86 | 12.04 | 11.73 | 11.83 | -0.66% | 0.32 | 1.51% |
| 2025-11-17 | 12.14 | 12.14 | 11.86 | 11.91 | -1.22% | 0.22 | 1.04% |
| 2025-11-14 | 11.95 | 12.17 | 11.94 | 12.06 | +0.08% | 0.30 | 1.39% |
| 2025-11-13 | 11.96 | 12.23 | 11.84 | 12.05 | +0.66% | 0.29 | 1.37% |
| 2025-11-12 | 11.97 | 12.06 | 11.86 | 11.97 | -0.08% | 0.23 | 1.07% |
| 2025-11-11 | 11.96 | 12.08 | 11.83 | 11.98 | +0.16% | 0.27 | 1.26% |
| 2025-11-10 | 11.95 | 12.22 | 11.88 | 11.96 | +0.08% | 0.32 | 1.47% |
| 2025-11-07 | 11.80 | 12.18 | 11.69 | 11.95 | +1.00% | 0.44 | 2.06% |
| 2025-11-06 | 11.98 | 12.03 | 11.69 | 11.83 | -1.15% | 0.37 | 1.73% |
| 2025-11-05 | 11.83 | 11.99 | 11.62 | 11.97 | +1.16% | 0.40 | 1.89% |
| 2025-11-04 | 12.05 | 12.15 | 11.77 | 11.83 | -2.27% | 0.49 | 2.32% |
| 2025-11-03 | 12.28 | 12.28 | 11.99 | 12.10 | +0.08% | 0.36 | 1.65% |
| 2025-10-31 | 12.08 | 12.34 | 12.01 | 12.09 | +0.49% | 0.53 | 2.43% |
| 2025-10-30 | 12.32 | 12.37 | 11.91 | 12.04 | -2.00% | 0.67 | 3.11% |
| 2025-10-29 | 12.76 | 12.76 | 12.22 | 12.28 | -2.27% | 0.82 | 3.69% |
| 2025-10-28 | 12.34 | 12.81 | 12.14 | 12.57 | +1.75% | 0.79 | 3.54% |
| 2025-10-27 | 12.97 | 13.03 | 12.31 | 12.35 | -4.92% | 0.97 | 4.31% |
| 2025-10-24 | 12.66 | 13.20 | 12.59 | 12.99 | +4.51% | 1.21 | 5.20% |
| 2025-10-23 | 12.56 | 12.61 | 12.14 | 12.43 | -1.94% | 0.59 | 2.66% |