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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 17.91 | 18.39 | 17.75 | 18.07 | +0.44% | 0.18 | 2.24% |
| 2025-12-16 | 18.47 | 18.56 | 17.94 | 17.99 | -2.58% | 0.17 | 2.10% |
| 2025-12-15 | 18.38 | 18.68 | 18.13 | 18.47 | +0.70% | 0.19 | 2.29% |
| 2025-12-12 | 18.58 | 18.96 | 18.33 | 18.34 | -1.23% | 0.21 | 2.55% |
| 2025-12-11 | 19.42 | 19.48 | 18.50 | 18.57 | -4.11% | 0.31 | 3.67% |
| 2025-12-10 | 19.61 | 19.77 | 19.31 | 19.36 | -1.37% | 0.16 | 1.86% |
| 2025-12-09 | 19.68 | 19.91 | 19.55 | 19.63 | -0.75% | 0.17 | 1.90% |
| 2025-12-08 | 19.55 | 19.95 | 19.55 | 19.78 | +1.12% | 0.21 | 2.41% |
| 2025-12-05 | 19.11 | 19.70 | 18.92 | 19.56 | +2.29% | 0.24 | 2.76% |
| 2025-12-04 | 19.43 | 19.60 | 19.07 | 19.12 | -1.89% | 0.22 | 2.62% |
| 2025-12-03 | 19.73 | 19.85 | 19.38 | 19.49 | -0.81% | 0.35 | 4.05% |
| 2025-12-02 | 19.65 | 19.88 | 19.36 | 19.65 | -0.60% | 0.29 | 3.27% |
| 2025-12-01 | 19.56 | 20.26 | 19.56 | 19.77 | +1.07% | 0.35 | 3.93% |
| 2025-11-28 | 19.13 | 19.56 | 19.05 | 19.56 | +2.02% | 0.27 | 3.15% |
| 2025-11-27 | 19.06 | 19.38 | 18.94 | 19.17 | +0.57% | 0.25 | 2.91% |
| 2025-11-26 | 19.52 | 20.00 | 19.02 | 19.06 | -2.19% | 0.42 | 4.93% |
| 2025-11-25 | 19.32 | 19.94 | 19.18 | 19.49 | +1.08% | 0.45 | 5.16% |
| 2025-11-24 | 18.62 | 19.68 | 18.49 | 19.28 | +3.97% | 0.69 | 8.14% |
| 2025-11-21 | 19.71 | 20.13 | 18.53 | 18.55 | -6.37% | 0.56 | 6.61% |
| 2025-11-20 | 19.98 | 20.17 | 19.57 | 19.81 | -0.55% | 0.34 | 3.85% |