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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 37.53 | 39.27 | 37.30 | 37.90 | +1.88% | 1.02 | 7.82% |
| 2026-02-12 | 38.29 | 39.27 | 37.00 | 37.20 | -2.90% | 1.20 | 9.32% |
| 2026-02-11 | 36.46 | 38.60 | 36.05 | 38.31 | +5.51% | 1.24 | 9.73% |
| 2026-02-10 | 35.69 | 36.38 | 35.45 | 36.31 | +1.74% | 0.53 | 4.30% |
| 2026-02-09 | 35.17 | 36.07 | 35.17 | 35.69 | +1.54% | 0.43 | 3.51% |
| 2026-02-06 | 34.72 | 35.48 | 34.52 | 35.15 | +0.49% | 0.34 | 2.85% |
| 2026-02-05 | 35.30 | 35.30 | 34.64 | 34.98 | -1.24% | 0.44 | 3.68% |
| 2026-02-04 | 34.28 | 35.70 | 34.09 | 35.42 | +3.60% | 0.91 | 7.59% |
| 2026-02-03 | 34.58 | 34.58 | 34.00 | 34.19 | +0.23% | 0.26 | 2.23% |
| 2026-02-02 | 34.34 | 35.10 | 34.08 | 34.11 | -1.64% | 0.43 | 3.63% |
| 2026-01-30 | 33.94 | 34.84 | 33.82 | 34.68 | +1.58% | 0.41 | 3.48% |
| 2026-01-29 | 34.50 | 34.92 | 34.06 | 34.14 | -1.90% | 0.37 | 3.13% |
| 2026-01-28 | 34.64 | 35.19 | 34.64 | 34.80 | -1.11% | 0.37 | 3.13% |
| 2026-01-27 | 35.75 | 36.19 | 33.94 | 35.19 | -2.47% | 0.84 | 7.16% |
| 2026-01-26 | 35.70 | 36.68 | 35.59 | 36.08 | +0.56% | 0.76 | 6.20% |
| 2026-01-23 | 35.70 | 36.07 | 35.25 | 35.88 | +0.56% | 0.64 | 5.29% |
| 2026-01-22 | 36.43 | 36.55 | 35.47 | 35.68 | -2.41% | 0.74 | 6.09% |
| 2026-01-21 | 36.55 | 36.79 | 36.11 | 36.56 | -0.87% | 0.55 | 4.46% |
| 2026-01-20 | 36.19 | 37.53 | 35.81 | 36.88 | +1.93% | 0.98 | 7.87% |
| 2026-01-19 | 36.40 | 36.75 | 36.08 | 36.18 | -0.74% | 0.62 | 5.00% |