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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 17.12 | 17.46 | 16.90 | 17.33 | +0.86% | 0.22 | 2.85% |
| 2025-05-23 | 17.23 | 17.72 | 16.76 | 17.19 | +0.23% | 0.45 | 5.73% |
| 2025-05-22 | 17.44 | 17.68 | 16.90 | 17.15 | -2.19% | 0.29 | 3.73% |
| 2025-05-21 | 17.64 | 17.73 | 17.34 | 17.53 | -1.00% | 0.23 | 2.98% |
| 2025-05-20 | 17.62 | 17.78 | 17.24 | 17.71 | +1.58% | 0.22 | 2.78% |
| 2025-05-19 | 17.50 | 17.71 | 17.14 | 17.43 | -0.45% | 0.25 | 3.18% |
| 2025-05-16 | 17.12 | 17.72 | 16.93 | 17.51 | +2.89% | 0.40 | 5.14% |
| 2025-05-15 | 16.95 | 17.22 | 16.72 | 17.02 | +0.41% | 0.17 | 2.26% |
| 2025-05-14 | 17.06 | 17.18 | 16.79 | 16.95 | -0.41% | 0.18 | 2.33% |
| 2025-05-13 | 17.35 | 17.45 | 16.94 | 17.02 | -1.14% | 0.16 | 2.02% |
| 2025-05-12 | 17.21 | 17.46 | 17.06 | 17.21 | 0.00% | 0.19 | 2.44% |
| 2025-05-09 | 17.34 | 17.49 | 17.19 | 17.21 | -0.74% | 0.25 | 3.27% |
| 2025-05-08 | 16.94 | 17.40 | 16.78 | 17.34 | +2.38% | 0.31 | 4.07% |
| 2025-05-07 | 17.04 | 17.44 | 16.89 | 16.94 | +0.12% | 0.27 | 3.51% |
| 2025-05-06 | 16.48 | 16.93 | 16.48 | 16.92 | +3.31% | 0.27 | 3.67% |