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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 17.56 | 17.97 | 17.52 | 17.84 | +0.73% | 0.18 | 2.97% |
| 2025-05-23 | 17.71 | 18.01 | 17.57 | 17.71 | 0.00% | 0.30 | 4.95% |
| 2025-05-22 | 18.28 | 18.36 | 17.66 | 17.71 | -2.91% | 0.28 | 4.59% |
| 2025-05-21 | 18.75 | 18.76 | 18.05 | 18.24 | -2.41% | 0.18 | 2.85% |
| 2025-05-20 | 18.20 | 18.73 | 18.00 | 18.69 | +2.86% | 0.28 | 4.43% |
| 2025-05-19 | 17.87 | 18.21 | 17.81 | 18.17 | +1.68% | 0.25 | 4.01% |
| 2025-05-16 | 17.48 | 17.92 | 17.48 | 17.87 | +2.47% | 0.25 | 4.19% |
| 2025-05-15 | 17.40 | 17.69 | 17.25 | 17.44 | +0.11% | 0.21 | 3.62% |
| 2025-05-14 | 17.60 | 17.68 | 17.29 | 17.42 | -1.41% | 0.15 | 2.59% |
| 2025-05-13 | 17.96 | 18.06 | 17.48 | 17.67 | -0.79% | 0.20 | 3.31% |
| 2025-05-12 | 18.19 | 18.19 | 17.70 | 17.81 | -0.72% | 0.14 | 2.39% |
| 2025-05-09 | 17.93 | 18.14 | 17.75 | 17.94 | +0.56% | 0.27 | 4.51% |
| 2025-05-08 | 17.67 | 17.92 | 17.51 | 17.84 | +0.56% | 0.18 | 3.01% |
| 2025-05-07 | 17.93 | 17.95 | 17.55 | 17.74 | +1.08% | 0.24 | 4.05% |
| 2025-05-06 | 17.06 | 17.77 | 17.06 | 17.55 | +3.60% | 0.38 | 6.34% |