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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 46.29 | 46.82 | 45.29 | 45.50 | -1.83% | 0.57 | 3.63% |
| 2025-10-21 | 45.56 | 46.88 | 44.50 | 46.35 | +1.73% | 0.48 | 3.10% |
| 2025-10-20 | 45.39 | 45.60 | 44.30 | 45.56 | +2.27% | 0.41 | 2.65% |
| 2025-10-17 | 46.88 | 46.99 | 44.33 | 44.55 | -4.71% | 0.92 | 5.98% |
| 2025-10-16 | 47.20 | 48.22 | 46.50 | 46.75 | -1.89% | 0.98 | 6.09% |
| 2025-10-15 | 44.32 | 47.80 | 44.07 | 47.65 | +6.89% | 1.08 | 6.82% |
| 2025-10-14 | 44.50 | 46.88 | 43.80 | 44.58 | +1.00% | 0.87 | 5.62% |
| 2025-10-13 | 40.70 | 44.28 | 40.70 | 44.14 | +3.13% | 0.71 | 4.85% |
| 2025-10-10 | 42.38 | 43.84 | 41.95 | 42.80 | +1.04% | 0.64 | 4.37% |
| 2025-10-09 | 42.80 | 43.51 | 41.69 | 42.36 | -1.51% | 0.71 | 4.91% |
| 2025-09-30 | 41.02 | 43.05 | 40.75 | 43.01 | +3.44% | 0.71 | 4.99% |
| 2025-09-29 | 43.36 | 43.36 | 40.71 | 41.58 | -1.70% | 1.08 | 7.61% |
| 2025-09-26 | 44.33 | 44.60 | 42.25 | 42.30 | -4.04% | 0.68 | 4.63% |
| 2025-09-25 | 42.91 | 44.43 | 42.23 | 44.08 | +2.75% | 1.03 | 6.99% |
| 2025-09-24 | 41.26 | 43.78 | 38.09 | 42.90 | +3.57% | 0.95 | 6.65% |
| 2025-09-23 | 43.66 | 44.70 | 40.12 | 41.42 | -5.86% | 1.34 | 9.43% |
| 2025-09-22 | 39.90 | 44.56 | 39.01 | 44.00 | +11.25% | 2.13 | 14.66% |
| 2025-09-19 | 36.68 | 39.68 | 36.02 | 39.55 | +7.85% | 1.27 | 9.93% |
| 2025-09-18 | 36.19 | 38.38 | 35.79 | 36.67 | +1.33% | 1.08 | 8.57% |
| 2025-09-17 | 36.67 | 36.81 | 35.50 | 36.19 | -1.31% | 0.56 | 4.57% |