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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 19.28 | 19.58 | 19.28 | 19.49 | +0.41% | 0.21 | 2.48% |
| 2025-10-21 | 19.18 | 19.41 | 19.00 | 19.41 | +1.61% | 0.24 | 2.81% |
| 2025-10-20 | 18.85 | 19.16 | 18.83 | 19.10 | +1.75% | 0.19 | 2.29% |
| 2025-10-17 | 18.73 | 19.15 | 18.69 | 18.77 | -0.53% | 0.21 | 2.55% |
| 2025-10-16 | 18.98 | 19.13 | 18.68 | 18.87 | -0.99% | 0.18 | 2.15% |
| 2025-10-15 | 18.87 | 19.23 | 18.70 | 19.06 | +1.75% | 0.24 | 2.79% |
| 2025-10-14 | 18.87 | 19.06 | 18.64 | 18.73 | -0.53% | 0.24 | 2.87% |
| 2025-10-13 | 17.89 | 18.87 | 17.70 | 18.83 | +0.16% | 0.27 | 3.33% |
| 2025-10-10 | 18.67 | 19.03 | 18.57 | 18.80 | +0.85% | 0.19 | 2.24% |
| 2025-10-09 | 18.84 | 19.02 | 18.61 | 18.64 | -1.05% | 0.19 | 2.32% |
| 2025-09-30 | 19.18 | 19.18 | 18.80 | 18.84 | -1.30% | 0.16 | 1.93% |
| 2025-09-29 | 18.85 | 19.17 | 18.49 | 19.09 | +1.80% | 0.19 | 2.32% |
| 2025-09-26 | 18.64 | 19.04 | 18.56 | 18.75 | +0.05% | 0.15 | 1.85% |
| 2025-09-25 | 19.13 | 19.37 | 18.70 | 18.74 | -2.43% | 0.26 | 3.10% |
| 2025-09-24 | 18.76 | 19.33 | 18.56 | 19.21 | +1.90% | 0.34 | 3.99% |
| 2025-09-23 | 19.23 | 19.23 | 18.10 | 18.85 | -1.96% | 0.40 | 4.86% |
| 2025-09-22 | 19.09 | 19.32 | 18.82 | 19.23 | +0.42% | 0.21 | 2.54% |
| 2025-09-19 | 19.41 | 19.49 | 18.71 | 19.15 | -1.43% | 0.24 | 2.79% |
| 2025-09-18 | 19.76 | 19.88 | 19.19 | 19.43 | -1.91% | 0.26 | 2.97% |
| 2025-09-17 | 19.77 | 19.96 | 19.59 | 19.81 | +0.71% | 0.22 | 2.46% |