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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 42.63 | 43.30 | 41.37 | 42.65 | -0.35% | 0.81 | 5.62% |
| 2025-11-18 | 42.00 | 42.80 | 41.48 | 42.80 | +1.90% | 0.60 | 4.16% |
| 2025-11-17 | 40.80 | 44.14 | 40.80 | 42.00 | +0.12% | 1.07 | 7.34% |
| 2025-11-14 | 42.10 | 42.40 | 41.10 | 41.95 | -0.12% | 0.54 | 3.81% |
| 2025-11-13 | 42.99 | 43.22 | 41.50 | 42.00 | -2.30% | 0.83 | 5.85% |
| 2025-11-12 | 41.17 | 43.30 | 40.51 | 42.99 | +4.52% | 0.74 | 5.17% |
| 2025-11-11 | 40.70 | 41.66 | 40.38 | 41.13 | +1.01% | 0.40 | 2.88% |
| 2025-11-10 | 40.79 | 41.48 | 40.60 | 40.72 | +0.02% | 0.32 | 2.31% |
| 2025-11-07 | 40.71 | 41.77 | 40.18 | 40.71 | -0.34% | 0.43 | 3.12% |
| 2025-11-06 | 40.77 | 41.49 | 40.35 | 40.85 | +0.44% | 0.46 | 3.30% |
| 2025-11-05 | 41.16 | 41.58 | 40.55 | 40.67 | -1.74% | 0.53 | 3.84% |
| 2025-11-04 | 41.89 | 41.89 | 40.11 | 41.39 | -0.41% | 0.52 | 3.76% |
| 2025-11-03 | 42.02 | 42.67 | 41.20 | 41.56 | -1.09% | 0.54 | 3.79% |
| 2025-10-31 | 40.86 | 43.30 | 40.86 | 42.02 | +1.84% | 0.85 | 5.98% |
| 2025-10-30 | 40.03 | 42.83 | 40.03 | 41.26 | +3.05% | 1.11 | 7.84% |
| 2025-10-29 | 41.97 | 41.97 | 39.80 | 40.04 | -3.63% | 1.08 | 7.93% |
| 2025-10-28 | 41.40 | 42.20 | 40.80 | 41.55 | +0.24% | 0.72 | 5.09% |
| 2025-10-27 | 41.41 | 42.50 | 40.71 | 41.45 | +0.10% | 1.20 | 8.54% |
| 2025-10-24 | 44.77 | 46.00 | 41.39 | 41.41 | -7.67% | 1.21 | 8.37% |
| 2025-10-23 | 45.56 | 46.29 | 44.30 | 44.85 | -1.43% | 0.85 | 5.57% |