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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 36.02 | 36.95 | 36.01 | 36.45 | +1.25% | 1.33 | 10.76% |
| 2026-01-15 | 36.11 | 36.48 | 35.59 | 36.00 | -1.04% | 0.92 | 7.58% |
| 2026-01-14 | 36.90 | 37.35 | 35.88 | 36.38 | -2.83% | 1.82 | 14.64% |
| 2026-01-13 | 40.90 | 40.90 | 36.60 | 37.44 | -9.98% | 2.76 | 21.10% |
| 2026-01-12 | 45.88 | 45.99 | 40.88 | 41.59 | -9.33% | 2.53 | 17.54% |
| 2026-01-09 | 48.18 | 48.20 | 45.00 | 45.87 | -4.97% | 1.83 | 11.68% |
| 2026-01-08 | 48.73 | 48.91 | 47.88 | 48.27 | -0.94% | 0.74 | 4.51% |
| 2026-01-07 | 50.68 | 50.96 | 48.13 | 48.73 | -3.50% | 1.01 | 6.08% |
| 2026-01-06 | 51.12 | 51.83 | 50.06 | 50.50 | -0.84% | 0.85 | 4.94% |
| 2026-01-05 | 53.01 | 53.01 | 50.45 | 50.93 | -3.94% | 1.51 | 8.72% |
| 2025-12-31 | 50.40 | 53.80 | 50.40 | 53.02 | +4.35% | 0.98 | 5.49% |
| 2025-12-30 | 51.30 | 51.88 | 50.25 | 50.81 | -0.96% | 0.74 | 4.27% |
| 2025-12-29 | 51.60 | 52.44 | 50.55 | 51.30 | -1.50% | 1.03 | 5.93% |
| 2025-12-26 | 48.72 | 54.44 | 48.72 | 52.08 | +5.70% | 1.84 | 10.39% |
| 2025-12-25 | 48.60 | 49.80 | 47.67 | 49.27 | +2.20% | 0.89 | 5.32% |
| 2025-12-24 | 47.26 | 48.85 | 46.88 | 48.21 | +1.60% | 0.57 | 3.49% |
| 2025-12-23 | 47.93 | 47.93 | 46.47 | 47.45 | -0.98% | 0.67 | 4.22% |
| 2025-12-22 | 45.50 | 48.58 | 45.50 | 47.92 | +4.74% | 1.20 | 7.46% |
| 2025-12-19 | 45.08 | 46.94 | 45.08 | 45.75 | +2.30% | 0.41 | 2.63% |
| 2025-12-18 | 44.73 | 45.35 | 44.05 | 44.72 | +0.47% | 0.34 | 2.24% |