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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 45.00 | 45.00 | 43.89 | 44.51 | +0.38% | 0.41 | 2.69% |
| 2025-12-16 | 45.50 | 45.50 | 43.88 | 44.34 | -2.01% | 0.45 | 2.96% |
| 2025-12-15 | 45.13 | 45.50 | 44.44 | 45.25 | +0.15% | 0.36 | 2.39% |
| 2025-12-12 | 45.00 | 46.20 | 44.86 | 45.18 | +0.33% | 0.40 | 2.61% |
| 2025-12-11 | 45.90 | 45.90 | 44.51 | 45.03 | +0.49% | 0.34 | 2.20% |
| 2025-12-10 | 45.07 | 45.36 | 44.30 | 44.81 | +0.40% | 0.42 | 2.76% |
| 2025-12-09 | 45.80 | 46.50 | 44.60 | 44.63 | -2.55% | 0.63 | 4.15% |
| 2025-12-08 | 46.94 | 46.96 | 45.45 | 45.80 | -1.93% | 0.66 | 4.25% |
| 2025-12-05 | 46.50 | 47.16 | 46.00 | 46.70 | +0.13% | 0.49 | 3.10% |
| 2025-12-04 | 46.85 | 47.28 | 46.00 | 46.64 | +0.26% | 0.56 | 3.51% |
| 2025-12-03 | 46.00 | 48.18 | 44.80 | 46.52 | +1.02% | 1.40 | 8.89% |
| 2025-12-02 | 44.30 | 46.24 | 43.80 | 46.05 | +4.42% | 1.00 | 6.53% |
| 2025-12-01 | 46.47 | 46.48 | 43.60 | 44.10 | -5.10% | 1.24 | 8.25% |
| 2025-11-28 | 44.99 | 46.66 | 44.68 | 46.47 | +3.27% | 1.04 | 6.65% |
| 2025-11-27 | 44.80 | 45.77 | 44.06 | 45.00 | +1.26% | 0.64 | 4.18% |
| 2025-11-26 | 44.18 | 45.47 | 43.35 | 44.44 | +1.48% | 1.01 | 6.65% |
| 2025-11-25 | 43.16 | 44.39 | 42.83 | 43.79 | +2.46% | 0.92 | 6.18% |
| 2025-11-24 | 43.60 | 43.60 | 41.80 | 42.74 | +0.66% | 0.82 | 5.63% |
| 2025-11-21 | 42.03 | 43.77 | 41.82 | 42.46 | -0.12% | 0.99 | 6.81% |
| 2025-11-20 | 43.20 | 44.18 | 42.11 | 42.51 | -0.33% | 0.72 | 4.94% |