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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 39.33 | 39.33 | 35.22 | 35.65 | -11.19% | 1.04 | 8.13% |
| 2026-03-20 | 39.43 | 41.31 | 38.88 | 40.14 | +3.27% | 1.14 | 8.31% |
| 2026-03-19 | 40.55 | 40.55 | 38.42 | 38.87 | -4.12% | 0.68 | 5.06% |
| 2026-03-18 | 38.03 | 41.56 | 38.03 | 40.54 | +7.05% | 1.41 | 10.32% |
| 2026-03-17 | 37.46 | 38.96 | 36.18 | 37.87 | +2.19% | 1.00 | 7.90% |
| 2026-03-16 | 37.51 | 38.18 | 35.45 | 37.06 | -1.17% | 0.66 | 5.31% |
| 2026-03-13 | 37.83 | 38.26 | 37.38 | 37.50 | -0.66% | 0.34 | 2.66% |
| 2026-03-12 | 38.19 | 38.83 | 37.70 | 37.75 | -1.18% | 0.54 | 4.14% |
| 2026-03-11 | 38.76 | 39.24 | 37.88 | 38.20 | -1.19% | 0.58 | 4.43% |
| 2026-03-10 | 38.97 | 38.97 | 37.50 | 38.66 | +1.31% | 0.71 | 5.45% |
| 2026-03-09 | 37.19 | 38.49 | 36.23 | 38.16 | +3.11% | 1.02 | 8.03% |
| 2026-03-06 | 34.22 | 37.19 | 33.97 | 37.01 | +8.50% | 0.97 | 7.91% |
| 2026-03-05 | 34.49 | 34.77 | 34.02 | 34.11 | +0.53% | 0.24 | 2.03% |
| 2026-03-04 | 34.17 | 34.74 | 33.71 | 33.93 | -1.91% | 0.34 | 2.99% |
| 2026-03-03 | 35.49 | 35.78 | 34.53 | 34.59 | -2.45% | 0.41 | 3.45% |
| 2026-03-02 | 35.46 | 36.25 | 34.60 | 35.46 | -0.70% | 0.54 | 4.53% |
| 2026-02-27 | 35.58 | 36.35 | 35.39 | 35.71 | +0.42% | 0.46 | 3.77% |
| 2026-02-26 | 36.77 | 36.77 | 35.30 | 35.56 | -2.39% | 0.73 | 6.02% |
| 2026-02-25 | 37.65 | 37.85 | 36.21 | 36.43 | -3.24% | 0.58 | 4.60% |
| 2026-02-24 | 38.10 | 38.50 | 37.31 | 37.65 | -0.66% | 0.62 | 4.81% |