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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 13.08 | 13.27 | 12.43 | 12.67 | -5.77% | 1.16 | 5.09% |
| 2025-10-21 | 12.44 | 13.48 | 12.22 | 13.45 | +9.61% | 1.65 | 7.04% |
| 2025-10-20 | 12.12 | 12.32 | 11.86 | 12.27 | +1.71% | 0.39 | 1.77% |
| 2025-10-17 | 12.67 | 12.67 | 12.00 | 12.06 | -1.60% | 0.55 | 2.52% |
| 2025-10-16 | 12.87 | 12.94 | 12.19 | 12.26 | -4.66% | 0.65 | 2.91% |
| 2025-10-15 | 12.51 | 12.92 | 12.30 | 12.86 | +1.32% | 0.86 | 3.82% |
| 2025-10-14 | 12.38 | 13.15 | 12.18 | 12.69 | +3.44% | 1.04 | 4.59% |
| 2025-10-13 | 12.00 | 12.76 | 11.43 | 12.27 | -2.35% | 0.86 | 3.90% |
| 2025-10-10 | 12.08 | 12.79 | 11.98 | 12.57 | +3.48% | 0.71 | 3.19% |
| 2025-10-09 | 12.43 | 12.45 | 12.08 | 12.14 | -2.29% | 0.52 | 2.36% |
| 2025-09-30 | 12.43 | 12.67 | 12.21 | 12.43 | 0.00% | 0.57 | 2.56% |
| 2025-09-29 | 12.18 | 12.95 | 11.94 | 12.43 | +2.02% | 0.99 | 4.42% |
| 2025-09-26 | 12.24 | 13.01 | 12.13 | 12.18 | -0.40% | 1.05 | 4.69% |
| 2025-09-25 | 11.78 | 12.58 | 11.61 | 12.23 | +4.27% | 1.43 | 6.50% |
| 2025-09-24 | 10.86 | 11.97 | 10.83 | 11.73 | +7.76% | 1.25 | 5.98% |
| 2025-09-23 | 11.10 | 11.10 | 10.53 | 10.89 | -1.60% | 0.37 | 1.92% |
| 2025-09-22 | 11.00 | 11.28 | 10.91 | 11.06 | +0.99% | 0.36 | 1.82% |
| 2025-09-19 | 10.94 | 11.25 | 10.83 | 10.95 | +0.09% | 0.38 | 1.91% |
| 2025-09-18 | 11.39 | 11.76 | 10.89 | 10.94 | -3.63% | 0.53 | 2.63% |
| 2025-09-17 | 11.41 | 11.49 | 11.17 | 11.36 | -0.43% | 0.65 | 3.22% |