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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 17.69 | 18.07 | 17.51 | 18.06 | +2.60% | 0.41 | 5.18% |
| 2025-06-23 | 17.19 | 17.61 | 17.06 | 17.60 | +2.25% | 0.31 | 3.96% |
| 2025-06-20 | 17.37 | 17.54 | 17.11 | 17.21 | +0.35% | 0.32 | 4.12% |
| 2025-06-19 | 17.50 | 17.69 | 17.11 | 17.15 | -2.27% | 0.36 | 4.69% |
| 2025-06-18 | 17.69 | 17.87 | 17.33 | 17.55 | -0.67% | 0.35 | 4.47% |
| 2025-06-17 | 17.73 | 17.99 | 17.41 | 17.67 | 0.00% | 0.33 | 4.28% |
| 2025-06-16 | 17.45 | 17.99 | 17.45 | 17.67 | -0.11% | 0.45 | 5.70% |
| 2025-06-13 | 18.75 | 18.84 | 17.51 | 17.69 | -4.04% | 0.85 | 10.59% |
| 2025-06-12 | 17.85 | 19.00 | 17.75 | 18.44 | +3.31% | 0.98 | 11.88% |
| 2025-06-11 | 17.60 | 18.02 | 17.58 | 17.85 | +1.34% | 0.31 | 3.85% |
| 2025-06-10 | 17.86 | 18.06 | 17.33 | 17.61 | -1.43% | 0.29 | 3.67% |
| 2025-06-09 | 17.83 | 17.87 | 17.62 | 17.86 | +1.17% | 0.24 | 3.02% |
| 2025-06-06 | 17.48 | 17.68 | 17.24 | 17.66 | +0.96% | 0.25 | 3.14% |
| 2025-06-05 | 17.62 | 17.68 | 17.22 | 17.49 | -0.84% | 0.25 | 3.24% |
| 2025-06-04 | 17.68 | 17.81 | 17.50 | 17.64 | 0.00% | 0.25 | 3.16% |
| 2025-06-03 | 17.43 | 17.89 | 17.36 | 17.64 | +0.06% | 0.27 | 3.46% |
| 2025-05-30 | 17.81 | 17.81 | 17.36 | 17.63 | -0.72% | 0.30 | 3.84% |
| 2025-05-29 | 17.28 | 17.96 | 17.22 | 17.76 | +2.44% | 0.40 | 5.05% |
| 2025-05-28 | 17.56 | 17.70 | 17.17 | 17.33 | -1.23% | 0.18 | 2.29% |
| 2025-05-27 | 17.28 | 17.68 | 17.13 | 17.55 | +1.25% | 0.25 | 3.25% |