森麒麟 (002984) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-06-29	13.45	13.36	-0.13	-0.96%	13.01	13.54	99365	13204	1.39%
2026-06-26	13.80	13.49	-0.43	-3.09%	13.38	13.90	132012	17825	1.85%
2026-06-25	13.85	13.92	-0.01	-0.07%	13.68	14.27	127476	17795	1.79%
2026-06-24	14.16	13.93	-0.23	-1.62%	13.73	14.28	146692	20411	2.05%
2026-06-23	14.30	14.16	-0.25	-1.73%	14.12	14.67	93302	13380	1.31%
2026-06-22	14.39	14.41	0.02	0.14%	13.92	14.49	142302	20112	1.99%
2026-06-18	14.83	14.39	-0.44	-2.97%	14.35	14.93	111671	16226	1.56%
2026-06-17	15.01	14.83	-0.27	-1.79%	14.75	15.15	86520	12861	1.21%
2026-06-16	15.60	15.10	-0.52	-3.33%	15.00	15.60	124111	18871	1.74%
2026-06-15	15.23	15.62	0.56	3.72%	15.09	15.69	208094	32286	2.91%
2026-06-12	14.13	15.06	1.04	7.42%	14.04	15.39	237139	35183	3.32%
2026-06-11	14.39	14.02	-0.45	-3.11%	14.01	14.45	81658	11536	1.14%
2026-06-10	14.35	14.47	0.11	0.77%	14.15	14.58	104163	14966	1.46%
2026-06-09	14.38	14.36	-0.02	-0.14%	14.23	14.42	65978	9447	0.92%
2026-06-08	14.40	14.38	-0.23	-1.57%	14.26	14.67	84985	12275	1.19%
2026-06-05	14.45	14.61	0.17	1.18%	14.33	14.78	117616	17133	1.65%
2026-06-04	14.70	14.44	-0.29	-1.97%	14.38	14.87	115691	16819	1.62%
2026-06-03	14.90	14.73	-0.20	-1.34%	14.55	15.03	119675	17620	1.68%
2026-06-02	15.21	14.93	-0.32	-2.10%	14.87	15.28	110911	16616	1.55%
2026-06-01	15.20	15.25	0.03	0.20%	15.09	15.28	94553	14332	1.32%
2026-05-29	15.17	15.22	0.05	0.33%	15.11	15.48	105138	16030	1.47%
2026-05-28	15.79	15.17	-0.66	-4.17%	15.07	15.79	163050	25001	2.28%
2026-05-27	15.78	15.83	-0.06	-0.38%	15.57	15.96	131163	20645	1.84%
2026-05-26	15.35	15.89	0.46	2.98%	15.13	15.98	192446	29897	2.70%
2026-05-25	15.73	15.43	-0.20	-1.28%	15.32	15.82	116853	18100	1.64%
2026-05-22	15.56	15.63	0.03	0.19%	15.44	15.70	78613	12232	1.10%
2026-05-21	15.50	15.60	0.21	1.36%	15.45	15.94	146789	23125	2.06%
2026-05-20	15.76	15.39	-0.37	-2.35%	15.32	15.76	96441	14884	1.35%
2026-05-19	15.70	15.76	0.05	0.32%	15.63	15.92	102036	16093	1.43%
2026-05-18	15.64	15.71	0.06	0.38%	15.28	15.79	115906	18048	1.62%
2026-05-15	15.95	15.65	-0.31	-1.94%	15.61	16.06	179179	28283	2.51%
2026-05-14	16.13	15.96	-0.21	-1.30%	15.93	16.16	122192	19594	1.71%
2026-05-13	16.12	16.17	0.04	0.25%	16.08	16.25	104654	16886	1.47%
2026-05-12	16.33	16.13	-0.23	-1.41%	16.10	16.35	142456	23034	2.00%
2026-05-11	16.70	16.36	-0.41	-2.44%	16.22	16.70	247469	40528	3.47%
2026-05-08	16.65	16.77	0.02	0.12%	16.22	16.82	188088	31030	2.63%
2026-05-07	16.97	16.75	-0.17	-1.00%	16.66	17.08	144795	24279	2.03%
2026-05-06	17.17	16.92	-0.26	-1.51%	16.82	17.23	164447	27910	2.30%
2026-04-30	17.54	17.18	-0.19	-1.09%	17.05	17.55	151669	26118	2.12%
2026-04-29	16.70	17.37	-0.45	-2.53%	16.58	17.72	263710	45653	3.69%
2026-04-28	17.26	17.82	0.48	2.77%	17.26	18.02	167887	29726	2.35%
2026-04-27	17.22	17.34	-0.03	-0.17%	17.20	17.52	53319	9267	0.75%
2026-04-24	17.29	17.37	0.03	0.17%	17.25	17.41	53496	9287	0.75%
2026-04-23	17.77	17.34	-0.40	-2.25%	17.15	17.77	134629	23345	1.89%
2026-04-22	17.76	17.74	-0.12	-0.67%	17.66	17.79	53233	9430	0.75%
2026-04-21	17.78	17.86	0.09	0.51%	17.63	17.95	65302	11624	0.91%
2026-04-20	17.66	17.77	0.04	0.23%	17.64	17.86	75584	13414	1.06%
2026-04-17	17.79	17.73	-0.08	-0.45%	17.50	17.79	70797	12475	0.99%
2026-04-16	17.94	17.81	0.09	0.51%	17.75	18.20	137092	24554	1.92%
2026-04-15	17.77	17.72	0.16	0.91%	17.68	18.16	82926	14771	1.16%
2026-04-14	17.59	17.56	0.13	0.75%	17.36	17.63	73714	12874	1.03%
2026-04-13	17.57	17.43	-0.31	-1.75%	17.39	17.73	91105	15980	1.28%
2026-04-10	17.95	17.74	-0.06	-0.34%	17.70	17.97	85102	15175	1.19%
2026-04-09	18.03	17.80	-0.37	-2.04%	17.73	18.08	80936	14453	1.13%
2026-04-08	17.93	18.17	0.72	4.13%	17.93	18.61	186809	34111	2.62%
2026-04-07	17.49	17.45	0.05	0.29%	17.33	17.61	59740	10436	0.84%
2026-04-03	17.39	17.40	0.05	0.29%	17.26	17.50	60200	10462	0.84%
2026-04-02	17.90	17.35	-0.62	-3.45%	17.25	17.90	138938	24332	1.95%
2026-04-01	17.25	17.97	0.97	5.71%	17.23	18.05	184677	32936	2.59%
2026-03-31	16.83	17.00	0.17	1.01%	16.80	17.24	114896	19599	1.61%
2026-03-30	16.80	16.83	-0.33	-1.92%	16.52	16.99	126737	21220	1.78%
2026-03-27	17.08	17.16	-0.08	-0.46%	17.03	17.37	119188	20482	1.67%
2026-03-26	17.60	17.24	-0.40	-2.27%	17.09	17.75	109107	18921	1.53%
2026-03-25	17.34	17.64	0.38	2.20%	17.27	17.81	115772	20387	1.62%
2026-03-24	17.43	17.26	0.17	0.99%	16.95	17.47	105053	18005	1.47%
2026-03-23	17.95	17.09	-1.18	-6.46%	16.98	17.99	168840	29464	2.37%