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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 19.07 | 19.07 | 17.60 | 17.75 | -8.55% | 0.70 | 8.68% |
| 2026-03-20 | 20.58 | 20.76 | 19.11 | 19.41 | -4.20% | 0.51 | 5.86% |
| 2026-03-19 | 21.25 | 21.25 | 20.26 | 20.26 | -4.70% | 0.32 | 3.56% |
| 2026-03-18 | 20.88 | 21.27 | 20.61 | 21.26 | +2.06% | 0.29 | 3.13% |
| 2026-03-17 | 21.38 | 21.76 | 20.83 | 20.83 | -1.61% | 0.45 | 4.84% |
| 2026-03-16 | 21.06 | 21.34 | 20.80 | 21.17 | +0.57% | 0.27 | 2.95% |
| 2026-03-13 | 21.10 | 21.48 | 20.94 | 21.05 | -0.24% | 0.29 | 3.09% |
| 2026-03-12 | 21.55 | 21.68 | 21.04 | 21.10 | -2.09% | 0.27 | 2.92% |
| 2026-03-11 | 21.65 | 21.86 | 21.49 | 21.55 | -0.37% | 0.23 | 2.37% |
| 2026-03-10 | 21.24 | 21.72 | 21.24 | 21.63 | +2.46% | 0.26 | 2.73% |
| 2026-03-09 | 21.14 | 21.30 | 20.56 | 21.11 | -1.36% | 0.36 | 3.85% |
| 2026-03-06 | 20.61 | 21.52 | 20.55 | 21.40 | +3.58% | 0.28 | 3.03% |
| 2026-03-05 | 20.92 | 21.24 | 20.46 | 20.66 | +0.54% | 0.25 | 2.70% |
| 2026-03-04 | 20.34 | 20.84 | 20.00 | 20.55 | -0.24% | 0.30 | 3.31% |
| 2026-03-03 | 20.95 | 21.35 | 20.40 | 20.60 | -1.39% | 0.39 | 4.18% |
| 2026-03-02 | 21.19 | 21.55 | 20.62 | 20.89 | -3.33% | 0.39 | 4.16% |
| 2026-02-27 | 21.46 | 21.67 | 21.24 | 21.61 | -0.05% | 0.25 | 2.67% |
| 2026-02-26 | 21.69 | 21.81 | 21.40 | 21.62 | +0.14% | 0.36 | 3.82% |
| 2026-02-25 | 21.94 | 21.94 | 21.55 | 21.59 | -0.64% | 0.28 | 2.94% |
| 2026-02-24 | 21.29 | 21.87 | 21.29 | 21.73 | +2.26% | 0.28 | 2.92% |