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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 10.94 | 12.27 | 10.69 | 11.41 | +3.85% | 1.31 | 6.41% |
| 2025-09-15 | 10.60 | 11.30 | 10.45 | 10.98 | +4.10% | 0.73 | 3.74% |
| 2025-09-12 | 10.75 | 10.75 | 10.52 | 10.55 | -1.47% | 0.21 | 1.10% |
| 2025-09-11 | 10.63 | 10.73 | 10.39 | 10.71 | +0.74% | 0.25 | 1.30% |
| 2025-09-10 | 10.68 | 10.74 | 10.52 | 10.63 | +0.37% | 0.18 | 0.94% |
| 2025-09-09 | 10.71 | 10.83 | 10.52 | 10.59 | -1.55% | 0.24 | 1.27% |
| 2025-09-08 | 10.69 | 10.76 | 10.49 | 10.76 | +1.39% | 0.28 | 1.49% |
| 2025-09-05 | 10.38 | 10.70 | 10.32 | 10.61 | +2.08% | 0.30 | 1.60% |
| 2025-09-04 | 10.34 | 10.53 | 10.16 | 10.39 | +1.54% | 0.29 | 1.58% |
| 2025-09-03 | 10.61 | 10.71 | 10.20 | 10.24 | -3.61% | 0.25 | 1.35% |
| 2025-09-02 | 10.61 | 10.68 | 10.17 | 10.62 | -0.18% | 0.49 | 2.61% |
| 2025-09-01 | 10.49 | 10.76 | 10.49 | 10.64 | +1.22% | 0.32 | 1.69% |
| 2025-08-29 | 10.65 | 10.67 | 10.44 | 10.51 | -1.11% | 0.34 | 1.81% |
| 2025-08-28 | 10.77 | 10.99 | 10.22 | 10.63 | -1.37% | 0.63 | 3.29% |
| 2025-08-27 | 11.52 | 11.58 | 10.73 | 10.78 | -6.08% | 0.83 | 4.17% |
| 2025-08-26 | 11.51 | 11.61 | 11.39 | 11.48 | -0.43% | 0.32 | 1.53% |
| 2025-08-25 | 11.77 | 11.86 | 11.50 | 11.52 | -1.51% | 0.54 | 2.57% |
| 2025-08-22 | 11.86 | 11.90 | 11.63 | 11.70 | -1.41% | 0.51 | 2.41% |
| 2025-08-21 | 11.71 | 12.06 | 11.59 | 11.87 | +1.09% | 0.67 | 3.18% |
| 2025-08-20 | 11.75 | 11.75 | 11.58 | 11.74 | -0.33% | 0.40 | 1.93% |