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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 34.83 | 36.48 | 34.62 | 35.57 | +1.63% | 1.27 | 10.48% |
| 2025-08-18 | 36.67 | 36.67 | 33.56 | 35.00 | -4.55% | 2.38 | 20.30% |
| 2025-08-15 | 33.90 | 37.72 | 33.58 | 36.67 | +8.33% | 2.33 | 18.93% |
| 2025-08-14 | 32.98 | 33.85 | 32.64 | 33.85 | +1.80% | 0.88 | 7.77% |
| 2025-08-13 | 31.87 | 33.70 | 31.75 | 33.25 | +4.23% | 1.22 | 10.96% |
| 2025-08-12 | 31.48 | 32.13 | 30.00 | 31.90 | +1.33% | 1.34 | 12.67% |
| 2025-08-11 | 30.35 | 31.58 | 30.02 | 31.48 | +3.89% | 0.81 | 7.80% |
| 2025-08-08 | 30.10 | 30.37 | 29.71 | 30.30 | +0.73% | 0.44 | 4.32% |
| 2025-08-07 | 30.10 | 30.33 | 29.88 | 30.08 | +0.10% | 0.40 | 3.87% |
| 2025-08-06 | 30.10 | 30.92 | 29.66 | 30.05 | +0.43% | 0.81 | 7.88% |
| 2025-08-05 | 29.30 | 30.35 | 29.00 | 29.92 | +2.12% | 1.29 | 12.68% |
| 2025-08-04 | 28.72 | 29.52 | 27.68 | 29.30 | +1.98% | 0.77 | 7.80% |
| 2025-08-01 | 29.66 | 29.66 | 28.37 | 28.73 | -1.14% | 0.46 | 4.73% |
| 2025-07-31 | 29.00 | 30.00 | 28.51 | 29.06 | +0.90% | 0.74 | 7.37% |
| 2025-07-30 | 29.33 | 29.59 | 28.17 | 28.80 | -1.27% | 0.74 | 7.66% |
| 2025-07-29 | 29.72 | 29.72 | 28.90 | 29.17 | -1.29% | 0.40 | 4.04% |
| 2025-07-28 | 30.19 | 30.19 | 28.65 | 29.55 | -2.09% | 0.88 | 8.83% |
| 2025-07-25 | 30.71 | 31.30 | 29.66 | 30.18 | -1.69% | 0.98 | 9.58% |
| 2025-07-24 | 29.99 | 31.58 | 29.58 | 30.70 | +1.42% | 1.11 | 10.62% |
| 2025-07-23 | 28.07 | 30.49 | 27.21 | 30.27 | +7.84% | 1.27 | 12.77% |