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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 21.43 | 21.64 | 21.13 | 21.25 | -0.23% | 0.35 | 3.72% |
| 2026-02-12 | 21.30 | 21.58 | 21.12 | 21.30 | -0.23% | 0.33 | 3.48% |
| 2026-02-11 | 21.07 | 21.55 | 21.07 | 21.35 | +1.43% | 0.31 | 3.28% |
| 2026-02-10 | 21.52 | 21.52 | 21.03 | 21.05 | -1.76% | 0.33 | 3.52% |
| 2026-02-09 | 21.25 | 21.57 | 21.17 | 21.43 | +1.79% | 0.32 | 3.41% |
| 2026-02-06 | 21.04 | 21.42 | 20.85 | 21.05 | -0.19% | 0.37 | 3.96% |
| 2026-02-05 | 21.06 | 21.41 | 20.81 | 21.09 | +0.43% | 0.37 | 3.94% |
| 2026-02-04 | 20.95 | 21.14 | 20.79 | 21.00 | +0.86% | 0.30 | 3.21% |
| 2026-02-03 | 20.73 | 20.93 | 20.52 | 20.82 | +1.45% | 0.32 | 3.43% |
| 2026-02-02 | 20.70 | 21.08 | 20.48 | 20.52 | -1.38% | 0.48 | 5.19% |
| 2026-01-30 | 20.23 | 20.82 | 20.05 | 20.81 | +2.75% | 0.40 | 4.43% |
| 2026-01-29 | 20.34 | 20.66 | 20.05 | 20.25 | -0.34% | 0.30 | 3.28% |
| 2026-01-28 | 20.54 | 20.65 | 20.24 | 20.32 | -1.11% | 0.21 | 2.35% |
| 2026-01-27 | 20.65 | 20.72 | 19.91 | 20.55 | -0.48% | 0.29 | 3.20% |
| 2026-01-26 | 20.74 | 20.83 | 20.22 | 20.65 | +0.05% | 0.32 | 3.53% |
| 2026-01-23 | 20.75 | 20.84 | 20.55 | 20.64 | -0.38% | 0.21 | 2.28% |
| 2026-01-22 | 20.44 | 20.88 | 20.38 | 20.72 | +1.46% | 0.34 | 3.76% |
| 2026-01-21 | 20.03 | 20.54 | 19.96 | 20.42 | +1.18% | 0.34 | 3.77% |
| 2026-01-20 | 20.08 | 20.28 | 19.93 | 20.19 | +1.25% | 0.37 | 4.17% |
| 2026-01-19 | 19.51 | 20.10 | 19.38 | 19.94 | +1.67% | 0.28 | 3.19% |