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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 19.78 | 20.13 | 19.71 | 19.83 | -0.25% | 0.27 | 3.04% |
| 2026-04-20 | 19.80 | 20.02 | 19.50 | 19.88 | +0.51% | 0.20 | 2.29% |
| 2026-04-17 | 19.89 | 20.20 | 19.58 | 19.78 | -0.60% | 0.19 | 2.18% |
| 2026-04-16 | 19.38 | 19.95 | 19.14 | 19.90 | +3.16% | 0.24 | 2.73% |
| 2026-04-15 | 19.39 | 19.65 | 19.18 | 19.29 | -0.05% | 0.32 | 3.78% |
| 2026-04-14 | 19.68 | 19.73 | 18.96 | 19.30 | -0.67% | 0.30 | 3.54% |
| 2026-04-13 | 19.52 | 19.73 | 19.11 | 19.43 | -0.92% | 0.26 | 3.10% |
| 2026-04-10 | 19.58 | 20.06 | 19.57 | 19.61 | +0.67% | 0.30 | 3.39% |
| 2026-04-09 | 20.11 | 20.20 | 19.31 | 19.48 | -3.56% | 0.24 | 2.77% |
| 2026-04-08 | 19.70 | 20.29 | 19.54 | 20.20 | +5.21% | 0.38 | 4.28% |
| 2026-04-07 | 18.28 | 19.33 | 18.20 | 19.20 | +5.49% | 0.50 | 5.97% |
| 2026-04-03 | 19.27 | 19.41 | 18.07 | 18.20 | -5.55% | 0.34 | 4.15% |
| 2026-04-02 | 19.77 | 19.89 | 19.04 | 19.27 | -2.58% | 0.28 | 3.32% |
| 2026-04-01 | 20.20 | 20.39 | 19.51 | 19.78 | +0.25% | 0.37 | 4.25% |
| 2026-03-31 | 20.00 | 20.53 | 19.65 | 19.73 | -1.65% | 0.50 | 5.66% |
| 2026-03-30 | 19.40 | 20.16 | 19.40 | 20.06 | +1.98% | 0.30 | 3.44% |
| 2026-03-27 | 18.93 | 19.76 | 18.85 | 19.67 | +2.82% | 0.41 | 4.75% |
| 2026-03-26 | 19.88 | 19.95 | 18.95 | 19.13 | -3.29% | 0.35 | 4.05% |
| 2026-03-25 | 19.38 | 19.85 | 19.27 | 19.78 | +2.59% | 0.52 | 6.02% |
| 2026-03-24 | 18.64 | 19.36 | 18.00 | 19.28 | +8.62% | 0.79 | 9.62% |