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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 19.30 | 19.74 | 19.26 | 19.67 | +1.75% | 0.25 | 2.95% |
| 2025-09-15 | 19.43 | 19.51 | 19.23 | 19.33 | 0.00% | 0.18 | 2.04% |
| 2025-09-12 | 19.58 | 19.58 | 19.24 | 19.33 | -0.97% | 0.18 | 2.10% |
| 2025-09-11 | 19.41 | 19.52 | 19.12 | 19.52 | +0.82% | 0.21 | 2.40% |
| 2025-09-10 | 19.36 | 19.53 | 19.19 | 19.36 | 0.00% | 0.18 | 2.10% |
| 2025-09-09 | 19.49 | 19.62 | 19.21 | 19.36 | -0.61% | 0.28 | 3.21% |
| 2025-09-08 | 18.88 | 19.54 | 18.88 | 19.48 | +2.73% | 0.40 | 4.70% |
| 2025-09-05 | 18.78 | 19.06 | 18.50 | 18.96 | +0.32% | 0.34 | 4.08% |
| 2025-09-04 | 18.43 | 18.90 | 18.39 | 18.90 | +1.60% | 0.44 | 5.29% |
| 2025-09-03 | 18.85 | 19.03 | 18.45 | 18.61 | -1.73% | 0.29 | 3.45% |
| 2025-09-02 | 19.04 | 19.28 | 18.51 | 18.93 | -0.73% | 0.54 | 6.52% |
| 2025-09-01 | 18.84 | 19.30 | 18.69 | 19.07 | +0.52% | 0.44 | 5.23% |
| 2025-08-29 | 18.97 | 19.08 | 18.56 | 18.97 | +0.79% | 0.45 | 5.35% |
| 2025-08-28 | 19.04 | 19.57 | 18.10 | 18.82 | -1.15% | 0.64 | 7.70% |
| 2025-08-27 | 20.29 | 20.34 | 19.04 | 19.04 | -6.40% | 0.60 | 6.92% |
| 2025-08-26 | 19.98 | 20.40 | 19.76 | 20.34 | +1.39% | 0.30 | 3.33% |
| 2025-08-25 | 20.21 | 20.49 | 19.93 | 20.07 | -0.20% | 0.33 | 3.66% |
| 2025-08-22 | 20.56 | 20.67 | 19.98 | 20.11 | -2.22% | 0.39 | 4.34% |
| 2025-08-21 | 20.54 | 20.83 | 20.37 | 20.56 | +0.10% | 0.29 | 3.15% |
| 2025-08-20 | 20.35 | 20.59 | 20.29 | 20.54 | +0.34% | 0.26 | 2.91% |