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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 19.24 | 19.63 | 18.98 | 19.18 | -0.31% | 0.37 | 4.38% |
| 2025-07-21 | 18.86 | 19.29 | 18.75 | 19.24 | +2.54% | 0.32 | 3.80% |
| 2025-07-18 | 18.66 | 18.76 | 18.49 | 18.76 | +0.91% | 0.19 | 2.34% |
| 2025-07-17 | 18.58 | 18.72 | 18.46 | 18.60 | +0.16% | 0.26 | 3.13% |
| 2025-07-16 | 18.64 | 18.73 | 18.46 | 18.57 | -0.27% | 0.24 | 2.86% |
| 2025-07-15 | 18.88 | 19.00 | 18.45 | 18.62 | -1.78% | 0.26 | 3.19% |
| 2025-07-14 | 18.73 | 18.98 | 18.54 | 18.95 | +1.65% | 0.26 | 3.12% |
| 2025-07-11 | 18.93 | 18.93 | 18.44 | 18.64 | -1.11% | 0.24 | 2.89% |
| 2025-07-10 | 19.02 | 19.02 | 18.68 | 18.85 | -0.37% | 0.22 | 2.67% |
| 2025-07-09 | 18.80 | 19.03 | 18.76 | 18.92 | +0.53% | 0.35 | 4.14% |
| 2025-07-08 | 18.68 | 18.87 | 18.51 | 18.82 | +1.01% | 0.31 | 3.76% |
| 2025-07-07 | 18.30 | 18.63 | 18.01 | 18.63 | +2.85% | 0.33 | 4.09% |
| 2025-07-04 | 18.49 | 18.51 | 18.06 | 18.12 | -1.94% | 0.23 | 2.84% |
| 2025-07-03 | 18.34 | 18.54 | 18.32 | 18.48 | +0.70% | 0.22 | 2.67% |
| 2025-07-02 | 18.39 | 18.46 | 18.18 | 18.35 | -0.22% | 0.19 | 2.36% |
| 2025-07-01 | 18.25 | 18.54 | 18.15 | 18.39 | +0.65% | 0.27 | 3.30% |
| 2025-06-30 | 18.17 | 18.29 | 18.00 | 18.27 | +1.10% | 0.27 | 3.32% |
| 2025-06-27 | 18.08 | 18.20 | 17.97 | 18.07 | +0.50% | 0.26 | 3.23% |
| 2025-06-26 | 18.04 | 18.19 | 17.89 | 17.98 | -0.11% | 0.36 | 4.50% |
| 2025-06-25 | 18.28 | 18.28 | 17.82 | 18.00 | -0.33% | 0.43 | 5.33% |