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
2026-05-06	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%
2026-03-20	18.43	18.27	-0.13	-0.71%	18.10	18.52	97996	17905	1.37%
2026-03-19	18.90	18.40	-0.67	-3.51%	18.35	18.93	126916	23513	1.78%
2026-03-18	18.97	19.07	0.15	0.79%	18.80	19.12	55478	10496	0.78%
2026-03-17	19.15	18.92	-0.19	-0.99%	18.88	19.35	94445	18057	1.32%
2026-03-16	19.12	19.11	0.01	0.05%	18.93	19.20	66757	12712	0.94%
2026-03-13	19.30	19.10	-0.25	-1.29%	19.08	19.43	81774	15727	1.15%
2026-03-12	19.49	19.35	-0.11	-0.57%	19.25	19.56	58631	11360	0.82%
2026-03-11	19.54	19.46	-0.01	-0.05%	19.33	19.54	50150	9742	0.70%
2026-03-10	19.25	19.47	0.38	1.99%	19.08	19.64	97057	18880	1.36%
2026-03-09	19.22	19.09	-0.44	-2.25%	18.90	19.36	141968	27049	1.99%
2026-03-06	19.15	19.53	0.25	1.30%	19.09	19.68	82364	16041	1.15%
2026-03-05	19.33	19.28	0.12	0.63%	19.12	19.49	76811	14839	1.08%
2026-03-04	19.12	19.16	0.07	0.37%	18.87	19.44	127497	24447	1.79%
2026-03-03	20.10	19.09	-1.02	-5.07%	19.07	20.24	223805	43530	3.14%
2026-03-02	20.40	20.11	-0.56	-2.71%	19.92	20.49	142990	28837	2.00%
2026-02-27	20.54	20.67	0.00	0.00%	20.54	20.80	65059	13433	0.91%
2026-02-26	21.00	20.67	-0.30	-1.43%	20.43	21.00	118846	24505	1.67%
2026-02-25	20.89	20.97	0.00	0.00%	20.79	21.28	93859	19751	1.32%
2026-02-24	20.75	20.97	0.37	1.80%	20.40	21.09	116657	24189	1.63%
2026-02-13	20.92	20.60	-0.39	-1.86%	20.57	20.96	107918	22382	1.51%
2026-02-12	20.70	20.99	0.24	1.16%	20.68	21.66	195718	41658	2.74%
2026-02-11	20.65	20.75	0.08	0.39%	20.60	20.84	73690	15271	1.03%
2026-02-10	20.87	20.67	-0.27	-1.29%	20.50	20.93	97540	20144	1.37%
2026-02-09	21.33	20.94	-0.34	-1.60%	20.77	21.33	150388	31508	2.11%
2026-02-06	21.29	21.28	0.08	0.38%	20.84	21.76	179352	38346	2.51%
2026-02-05	20.99	21.20	0.27	1.29%	20.91	21.47	177539	37638	2.49%
2026-02-04	20.09	20.93	0.86	4.29%	19.90	21.39	307214	64166	4.30%
2026-02-03	19.91	20.07	0.27	1.36%	19.90	20.18	84105	16855	1.18%
2026-02-02	20.36	19.80	-0.66	-3.23%	19.79	20.60	130007	26219	1.82%
2026-01-30	20.50	20.46	-0.05	-0.24%	20.04	20.84	173710	35532	2.43%
2026-01-29	21.02	20.51	-0.58	-2.75%	20.35	21.07	154815	31939	2.17%
2026-01-28	20.49	21.09	0.54	2.63%	20.31	21.15	253597	52881	3.55%
2026-01-27	20.81	20.55	-0.27	-1.30%	20.25	21.00	122678	25147	1.72%