森泰股份 sz.301429
22.53
+3.73%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 21.98 | 22.77 | 21.70 | 22.53 | +3.73% | 0.48 | 4.93% |
| 2026-05-21 | 22.64 | 23.06 | 21.63 | 21.72 | -4.02% | 0.31 | 3.17% |
| 2026-05-20 | 22.65 | 22.84 | 22.30 | 22.63 | -0.75% | 0.22 | 2.22% |
| 2026-05-19 | 22.73 | 22.86 | 22.41 | 22.80 | +0.13% | 0.28 | 2.78% |
| 2026-05-18 | 22.54 | 22.87 | 22.12 | 22.77 | +0.93% | 0.33 | 3.34% |
| 2026-05-15 | 22.66 | 22.96 | 22.22 | 22.56 | -0.40% | 0.37 | 3.75% |
| 2026-05-14 | 23.07 | 23.07 | 22.28 | 22.65 | +1.03% | 0.39 | 3.90% |
| 2026-05-13 | 22.54 | 23.21 | 22.10 | 22.42 | -0.53% | 0.52 | 5.19% |
| 2026-05-12 | 23.25 | 23.45 | 22.32 | 22.54 | -3.72% | 0.65 | 6.50% |
| 2026-05-11 | 22.80 | 23.75 | 22.20 | 23.41 | +3.31% | 0.77 | 7.56% |
| 2026-05-08 | 21.94 | 22.74 | 21.84 | 22.66 | +3.23% | 0.60 | 6.08% |
| 2026-05-07 | 21.88 | 22.32 | 21.52 | 21.95 | +0.23% | 0.63 | 6.52% |
| 2026-05-06 | 21.60 | 22.52 | 21.44 | 21.90 | +2.19% | 0.92 | 9.44% |
| 2026-04-30 | 21.03 | 21.56 | 21.02 | 21.43 | +1.52% | 0.31 | 3.26% |
| 2026-04-29 | 20.54 | 21.33 | 20.45 | 21.11 | +2.38% | 0.45 | 4.91% |
| 2026-04-28 | 20.38 | 20.86 | 20.02 | 20.62 | +1.98% | 0.49 | 5.41% |
| 2026-04-27 | 19.64 | 20.38 | 19.54 | 20.22 | +2.95% | 0.30 | 3.37% |
| 2026-04-24 | 19.47 | 19.93 | 19.14 | 19.64 | +1.08% | 0.32 | 3.74% |
| 2026-04-23 | 20.16 | 20.16 | 19.31 | 19.43 | -1.77% | 0.28 | 3.20% |
| 2026-04-22 | 19.80 | 19.83 | 19.51 | 19.78 | -0.25% | 0.20 | 2.29% |