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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 27.82 | 28.23 | 27.52 | 28.07 | +0.43% | 0.73 | 7.67% |
| 2025-07-21 | 28.13 | 28.78 | 27.75 | 27.95 | -0.53% | 1.02 | 10.73% |
| 2025-07-18 | 26.82 | 28.59 | 26.52 | 28.10 | +4.85% | 1.07 | 11.33% |
| 2025-07-17 | 27.12 | 27.39 | 26.51 | 26.80 | -2.19% | 0.67 | 7.35% |
| 2025-07-16 | 26.88 | 27.99 | 26.31 | 27.40 | +1.97% | 1.03 | 11.21% |
| 2025-07-15 | 26.46 | 27.37 | 25.92 | 26.87 | +0.34% | 1.26 | 13.84% |
| 2025-07-14 | 24.61 | 28.90 | 24.61 | 26.78 | +8.99% | 1.52 | 16.62% |
| 2025-07-11 | 25.50 | 25.68 | 24.03 | 24.57 | -0.16% | 0.69 | 8.13% |
| 2025-07-10 | 23.32 | 25.53 | 23.00 | 24.61 | +6.03% | 0.90 | 10.87% |
| 2025-07-09 | 23.15 | 23.41 | 22.77 | 23.21 | +1.58% | 0.37 | 4.66% |
| 2025-07-08 | 24.00 | 24.41 | 22.75 | 22.85 | -2.85% | 0.48 | 6.10% |
| 2025-07-07 | 22.90 | 23.96 | 22.70 | 23.52 | +2.71% | 0.49 | 6.23% |
| 2025-07-04 | 23.08 | 23.29 | 22.30 | 22.90 | +1.51% | 0.45 | 5.81% |
| 2025-07-03 | 22.95 | 23.16 | 22.23 | 22.56 | -1.27% | 0.57 | 7.43% |
| 2025-07-02 | 23.35 | 23.49 | 22.76 | 22.85 | -2.35% | 0.47 | 6.02% |
| 2025-07-01 | 24.43 | 24.43 | 23.18 | 23.40 | -2.50% | 0.54 | 6.71% |
| 2025-06-30 | 23.97 | 24.40 | 23.20 | 24.00 | +0.13% | 0.68 | 8.42% |
| 2025-06-27 | 24.39 | 24.75 | 23.85 | 23.97 | -1.84% | 0.45 | 5.46% |
| 2025-06-26 | 23.81 | 24.61 | 23.01 | 24.42 | +2.43% | 0.62 | 7.60% |
| 2025-06-25 | 24.10 | 24.31 | 23.39 | 23.84 | -1.20% | 0.61 | 7.51% |