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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 24.50 | 24.50 | 23.70 | 24.13 | -0.45% | 0.58 | 7.14% |
| 2025-06-23 | 24.50 | 25.33 | 24.08 | 24.24 | -4.94% | 0.91 | 10.90% |
| 2025-06-20 | 24.67 | 27.77 | 24.60 | 25.50 | +2.00% | 1.47 | 16.52% |
| 2025-06-19 | 24.76 | 25.10 | 24.15 | 25.00 | +3.39% | 0.86 | 10.28% |
| 2025-06-18 | 24.38 | 25.00 | 24.14 | 24.18 | -2.97% | 0.86 | 10.39% |
| 2025-06-17 | 24.00 | 25.48 | 23.80 | 24.92 | +2.55% | 1.58 | 18.74% |
| 2025-06-16 | 21.88 | 25.98 | 21.66 | 24.30 | +11.67% | 1.92 | 23.77% |
| 2025-06-13 | 22.07 | 22.64 | 21.18 | 21.76 | -4.14% | 0.88 | 11.82% |
| 2025-06-12 | 23.21 | 23.60 | 22.20 | 22.70 | -5.42% | 1.49 | 19.47% |
| 2025-06-11 | 21.49 | 24.00 | 20.70 | 24.00 | +11.68% | 1.86 | 24.11% |
| 2025-06-10 | 21.31 | 22.20 | 20.80 | 21.49 | +1.03% | 1.29 | 17.56% |
| 2025-06-09 | 19.93 | 21.61 | 19.50 | 21.27 | +6.67% | 1.10 | 15.50% |
| 2025-06-06 | 19.72 | 20.35 | 19.15 | 19.94 | +3.42% | 0.97 | 14.56% |
| 2025-06-05 | 18.35 | 20.20 | 18.22 | 19.28 | +5.30% | 0.96 | 14.63% |
| 2025-06-04 | 18.03 | 18.43 | 18.01 | 18.31 | +1.78% | 0.21 | 3.35% |
| 2025-06-03 | 17.70 | 18.15 | 17.66 | 17.99 | +0.45% | 0.19 | 3.10% |
| 2025-05-30 | 18.24 | 18.27 | 17.72 | 17.91 | -1.65% | 0.28 | 4.62% |
| 2025-05-29 | 17.70 | 18.37 | 17.66 | 18.21 | +2.42% | 0.31 | 5.03% |
| 2025-05-28 | 17.90 | 18.11 | 17.62 | 17.78 | -0.89% | 0.21 | 3.44% |
| 2025-05-27 | 17.81 | 18.04 | 17.69 | 17.94 | +0.56% | 0.14 | 2.33% |