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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 36.60 | 37.19 | 36.10 | 36.67 | +0.38% | 0.40 | 3.23% |
| 2025-09-15 | 36.12 | 36.66 | 35.91 | 36.53 | +0.05% | 0.34 | 2.72% |
| 2025-09-12 | 37.17 | 37.22 | 36.30 | 36.51 | -1.78% | 0.51 | 4.07% |
| 2025-09-11 | 35.74 | 37.33 | 35.10 | 37.17 | +4.00% | 0.86 | 6.97% |
| 2025-09-10 | 35.10 | 36.28 | 35.00 | 35.74 | +1.42% | 0.66 | 5.44% |
| 2025-09-09 | 35.89 | 36.30 | 34.80 | 35.24 | -2.49% | 0.67 | 5.54% |
| 2025-09-08 | 34.86 | 36.23 | 34.50 | 36.14 | +2.76% | 1.03 | 8.58% |
| 2025-09-05 | 33.29 | 35.30 | 33.29 | 35.17 | +4.05% | 1.05 | 8.95% |
| 2025-09-04 | 34.56 | 34.69 | 32.66 | 33.80 | -2.20% | 1.03 | 8.96% |
| 2025-09-03 | 34.46 | 36.11 | 33.90 | 34.56 | +0.29% | 1.31 | 10.91% |
| 2025-09-02 | 35.18 | 36.68 | 34.31 | 34.46 | -1.82% | 1.02 | 8.54% |
| 2025-09-01 | 34.65 | 35.77 | 34.39 | 35.10 | +1.36% | 1.05 | 8.80% |
| 2025-08-29 | 34.69 | 35.90 | 34.21 | 34.63 | +0.46% | 1.19 | 10.00% |
| 2025-08-28 | 34.92 | 35.48 | 34.01 | 34.47 | -1.26% | 1.55 | 13.21% |
| 2025-08-27 | 34.83 | 35.37 | 34.08 | 34.91 | +1.07% | 0.67 | 5.69% |
| 2025-08-26 | 33.81 | 35.28 | 33.60 | 34.54 | +1.80% | 0.66 | 5.62% |
| 2025-08-25 | 34.29 | 34.29 | 33.50 | 33.93 | 0.00% | 0.79 | 6.85% |
| 2025-08-22 | 34.67 | 35.00 | 33.78 | 33.93 | -2.22% | 0.63 | 5.39% |
| 2025-08-21 | 35.39 | 35.68 | 34.44 | 34.70 | -1.98% | 1.10 | 9.27% |
| 2025-08-20 | 35.13 | 35.79 | 34.61 | 35.40 | -0.48% | 0.81 | 6.76% |