森鹰窗业 sz.301227
35.21
+5.04%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 33.88 | 37.15 | 33.88 | 35.21 | +5.04% | 1.26 | 6.44% |
| 2026-05-21 | 33.58 | 36.37 | 33.17 | 33.52 | +0.21% | 0.72 | 3.83% |
| 2026-05-20 | 33.17 | 33.61 | 32.26 | 33.45 | +0.91% | 0.29 | 1.64% |
| 2026-05-19 | 33.65 | 33.74 | 32.86 | 33.15 | -0.90% | 0.38 | 2.10% |
| 2026-05-18 | 33.75 | 34.46 | 32.95 | 33.45 | -0.92% | 0.63 | 3.49% |
| 2026-05-15 | 35.90 | 35.90 | 33.22 | 33.76 | -6.61% | 0.99 | 5.41% |
| 2026-05-14 | 37.53 | 37.53 | 35.59 | 36.15 | -3.91% | 1.18 | 6.01% |
| 2026-05-13 | 32.88 | 38.04 | 32.88 | 37.62 | +13.62% | 1.78 | 8.98% |
| 2026-05-12 | 31.98 | 33.46 | 31.98 | 33.11 | +2.73% | 0.82 | 4.58% |
| 2026-05-11 | 32.20 | 32.58 | 31.69 | 32.23 | +0.06% | 0.52 | 2.97% |
| 2026-05-08 | 31.93 | 32.23 | 31.21 | 32.21 | +0.81% | 0.43 | 2.49% |
| 2026-05-07 | 32.44 | 32.55 | 31.90 | 31.95 | -0.71% | 0.34 | 1.94% |
| 2026-05-06 | 32.12 | 32.67 | 31.43 | 32.18 | +1.64% | 0.48 | 2.76% |
| 2026-04-30 | 32.66 | 32.66 | 31.16 | 31.66 | -1.43% | 0.33 | 1.94% |
| 2026-04-29 | 32.09 | 32.84 | 31.23 | 32.12 | +0.03% | 0.54 | 3.06% |
| 2026-04-28 | 31.71 | 32.90 | 31.67 | 32.11 | +0.56% | 0.49 | 2.78% |
| 2026-04-27 | 31.19 | 32.80 | 29.91 | 31.93 | +2.14% | 0.74 | 4.41% |
| 2026-04-24 | 32.09 | 32.42 | 30.85 | 31.26 | -2.95% | 0.50 | 2.91% |
| 2026-04-23 | 33.04 | 33.55 | 31.90 | 32.21 | -3.36% | 0.95 | 5.43% |
| 2026-04-22 | 36.28 | 36.51 | 31.01 | 33.33 | -8.26% | 1.44 | 7.92% |