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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 20.09 | 20.53 | 19.96 | 20.47 | +1.98% | 0.42 | 4.70% |
| 2025-08-18 | 20.10 | 20.29 | 19.89 | 20.08 | +0.40% | 0.39 | 4.45% |
| 2025-08-15 | 20.26 | 20.53 | 19.91 | 20.00 | -0.64% | 0.40 | 4.44% |
| 2025-08-14 | 20.73 | 20.86 | 20.09 | 20.13 | -2.41% | 0.32 | 3.60% |
| 2025-08-13 | 21.05 | 21.22 | 20.50 | 20.62 | -1.61% | 0.33 | 3.60% |
| 2025-08-12 | 21.05 | 21.18 | 20.69 | 20.96 | +0.52% | 0.32 | 3.41% |
| 2025-08-11 | 20.43 | 21.07 | 20.32 | 20.85 | +2.04% | 0.30 | 3.21% |
| 2025-08-08 | 20.25 | 20.52 | 19.97 | 20.43 | +0.59% | 0.27 | 3.04% |
| 2025-08-07 | 20.23 | 20.64 | 20.12 | 20.31 | +0.39% | 0.39 | 4.33% |
| 2025-08-06 | 20.31 | 20.32 | 19.89 | 20.24 | +0.10% | 0.26 | 2.89% |
| 2025-08-05 | 20.00 | 20.41 | 19.94 | 20.22 | +1.55% | 0.32 | 3.56% |
| 2025-08-04 | 19.97 | 20.00 | 19.56 | 19.91 | -0.30% | 0.32 | 3.59% |
| 2025-08-01 | 19.32 | 20.17 | 19.31 | 19.97 | +3.34% | 0.52 | 5.95% |
| 2025-07-31 | 19.67 | 19.86 | 19.16 | 19.32 | -1.42% | 0.29 | 3.33% |
| 2025-07-30 | 19.79 | 19.81 | 19.41 | 19.60 | -0.45% | 0.26 | 3.02% |
| 2025-07-29 | 19.77 | 19.87 | 19.51 | 19.69 | -0.50% | 0.30 | 3.47% |
| 2025-07-28 | 19.56 | 19.98 | 19.44 | 19.79 | +1.79% | 0.35 | 4.04% |
| 2025-07-25 | 19.48 | 19.59 | 19.23 | 19.44 | -0.15% | 0.32 | 3.68% |
| 2025-07-24 | 18.94 | 19.62 | 18.94 | 19.47 | +3.60% | 0.54 | 6.29% |
| 2025-07-23 | 19.36 | 19.36 | 18.79 | 18.79 | -2.02% | 0.27 | 3.25% |