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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 20.77 | 20.79 | 19.78 | 19.92 | -3.84% | 0.35 | 3.89% |
| 2025-11-18 | 21.03 | 21.03 | 20.36 | 20.71 | 0.00% | 0.25 | 2.76% |
| 2025-11-17 | 20.66 | 20.98 | 20.29 | 20.71 | +0.43% | 0.24 | 2.60% |
| 2025-11-14 | 20.23 | 20.82 | 20.21 | 20.62 | +1.22% | 0.26 | 2.85% |
| 2025-11-13 | 20.42 | 20.50 | 20.19 | 20.37 | +0.15% | 0.17 | 1.86% |
| 2025-11-12 | 20.41 | 20.50 | 20.18 | 20.34 | -0.34% | 0.17 | 1.90% |
| 2025-11-11 | 20.30 | 20.43 | 20.13 | 20.41 | +0.54% | 0.17 | 1.86% |
| 2025-11-10 | 20.36 | 20.42 | 20.10 | 20.30 | -0.10% | 0.19 | 2.15% |
| 2025-11-07 | 20.18 | 20.39 | 20.08 | 20.32 | +0.49% | 0.20 | 2.25% |
| 2025-11-06 | 20.35 | 20.45 | 20.14 | 20.23 | -0.63% | 0.19 | 2.14% |
| 2025-11-05 | 20.08 | 20.42 | 19.94 | 20.35 | +1.09% | 0.27 | 3.03% |
| 2025-11-04 | 20.13 | 20.24 | 19.91 | 20.14 | +0.55% | 0.22 | 2.51% |
| 2025-11-03 | 19.82 | 20.10 | 19.70 | 20.03 | +1.10% | 0.20 | 2.24% |
| 2025-10-31 | 19.43 | 19.86 | 19.37 | 19.81 | +2.31% | 0.25 | 2.88% |
| 2025-10-30 | 19.62 | 19.71 | 19.36 | 19.36 | -0.87% | 0.19 | 2.16% |
| 2025-10-29 | 19.71 | 19.73 | 19.40 | 19.53 | -0.30% | 0.24 | 2.74% |
| 2025-10-28 | 19.63 | 19.79 | 19.55 | 19.59 | -0.20% | 0.17 | 1.91% |
| 2025-10-27 | 19.69 | 19.78 | 19.30 | 19.63 | +0.77% | 0.31 | 3.60% |
| 2025-10-24 | 19.65 | 19.68 | 19.34 | 19.48 | -0.41% | 0.24 | 2.77% |
| 2025-10-23 | 19.56 | 19.58 | 19.28 | 19.56 | +0.36% | 0.21 | 2.41% |