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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 36.38 | 36.84 | 35.23 | 36.33 | +0.25% | 0.56 | 2.88% |
| 2026-04-20 | 35.68 | 36.83 | 35.33 | 36.24 | +1.26% | 0.92 | 4.70% |
| 2026-04-17 | 32.76 | 37.68 | 32.51 | 35.79 | +8.16% | 1.45 | 7.57% |
| 2026-04-16 | 32.58 | 33.21 | 32.25 | 33.09 | +1.69% | 0.32 | 1.82% |
| 2026-04-15 | 33.28 | 33.28 | 32.46 | 32.54 | -1.99% | 0.20 | 1.15% |
| 2026-04-14 | 33.36 | 33.36 | 32.53 | 33.20 | +0.58% | 0.29 | 1.64% |
| 2026-04-13 | 33.36 | 33.42 | 32.56 | 33.01 | -0.93% | 0.32 | 1.79% |
| 2026-04-10 | 32.79 | 33.66 | 32.31 | 33.32 | +1.99% | 0.51 | 2.84% |
| 2026-04-09 | 32.99 | 33.27 | 32.10 | 32.67 | -1.60% | 0.80 | 4.53% |
| 2026-04-08 | 34.51 | 34.95 | 32.30 | 33.20 | -3.07% | 1.21 | 6.69% |
| 2026-04-07 | 34.45 | 34.67 | 33.69 | 34.25 | -1.64% | 0.35 | 1.92% |
| 2026-04-03 | 34.37 | 35.16 | 32.81 | 34.82 | +1.96% | 0.66 | 3.57% |
| 2026-04-02 | 34.00 | 34.52 | 33.01 | 34.15 | +0.06% | 0.70 | 3.81% |
| 2026-04-01 | 35.50 | 35.88 | 33.80 | 34.13 | -2.51% | 0.81 | 4.31% |
| 2026-03-31 | 36.99 | 37.09 | 34.71 | 35.01 | -4.11% | 0.56 | 2.91% |
| 2026-03-30 | 36.84 | 37.30 | 36.23 | 36.51 | -1.64% | 0.48 | 2.40% |
| 2026-03-27 | 35.53 | 37.79 | 35.53 | 37.12 | -0.46% | 0.38 | 1.91% |
| 2026-03-26 | 38.90 | 39.66 | 37.03 | 37.29 | -4.14% | 0.78 | 3.79% |
| 2026-03-25 | 38.84 | 38.90 | 37.19 | 38.90 | +2.15% | 0.71 | 5.43% |
| 2026-03-24 | 36.89 | 38.08 | 35.79 | 38.08 | +6.82% | 0.60 | 4.76% |