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
2026-08-20	13.96	14.21	0.34	2.45%	13.87	14.25	106117	15029	1.49%
2026-08-19	13.80	13.87	0.02	0.14%	13.74	14.15	142587	19930	2.00%
2026-08-18	14.00	13.85	-0.20	-1.42%	13.75	14.07	143001	19811	2.00%
2026-08-17	13.90	14.05	0.13	0.93%	13.78	14.07	53034	7410	0.74%
2026-08-14	14.09	13.92	-0.17	-1.21%	13.84	14.15	72413	10090	1.01%
2026-08-13	14.22	14.09	-0.15	-1.05%	14.04	14.25	83345	11783	1.17%
2026-08-12	14.30	14.24	-0.08	-0.56%	14.11	14.31	73155	10385	1.02%
2026-08-11	14.49	14.32	-0.15	-1.04%	14.28	14.55	60683	8732	0.85%
2026-08-10	14.20	14.47	0.30	2.12%	14.17	14.58	76875	11106	1.08%
2026-08-07	14.31	14.17	-0.12	-0.84%	14.03	14.36	86109	12187	1.21%
2026-08-06	14.55	14.29	-0.21	-1.45%	14.29	14.64	98310	14172	1.38%
2026-08-05	14.68	14.50	-0.17	-1.16%	14.40	14.76	109587	15905	1.54%
2026-08-04	15.08	14.67	-0.42	-2.78%	14.65	15.15	107221	15859	1.50%
2026-08-03	14.76	15.09	0.33	2.24%	14.69	15.18	107027	16105	1.50%
2026-07-31	14.61	14.76	0.04	0.27%	14.45	14.80	132560	19346	1.86%
2026-07-30	14.34	14.72	0.36	2.51%	14.33	14.89	138126	20286	1.93%
2026-07-29	14.18	14.36	0.20	1.41%	14.15	14.49	160269	23068	2.24%
2026-07-28	14.00	14.16	0.15	1.07%	13.88	14.28	104989	14815	1.47%
2026-07-27	13.73	14.01	0.27	1.97%	13.73	14.17	87935	12316	1.23%
2026-07-24	14.00	13.74	-0.39	-2.76%	13.68	14.05	83634	11544	1.17%
2026-07-23	14.02	14.13	0.04	0.28%	13.87	14.18	69494	9763	0.97%
2026-07-22	14.01	14.09	0.03	0.21%	13.82	14.18	87320	12222	1.22%
2026-07-21	14.12	14.06	-0.13	-0.92%	14.04	14.55	148021	21104	2.07%
2026-07-20	14.14	14.19	0.11	0.78%	13.95	14.32	108320	15330	1.52%
2026-07-17	14.17	14.08	-0.11	-0.78%	14.02	14.53	135787	19372	1.90%
2026-07-16	13.84	14.19	0.36	2.60%	13.74	14.37	139245	19675	1.95%
2026-07-15	13.58	13.83	0.27	1.99%	13.49	13.96	90884	12555	1.27%
2026-07-14	13.51	13.56	-0.04	-0.29%	13.47	13.66	66552	9019	0.93%
2026-07-13	13.48	13.60	0.02	0.15%	13.36	13.69	101665	13796	1.42%
2026-07-10	13.41	13.58	0.18	1.34%	13.18	13.73	67997	9189	0.95%
2026-07-09	13.59	13.40	-0.24	-1.76%	13.29	13.59	71668	9605	1.00%
2026-07-08	13.59	13.64	-0.03	-0.22%	13.44	13.84	67634	9239	0.95%
2026-07-07	14.05	13.67	-0.35	-2.50%	13.60	14.11	72726	10024	1.02%
2026-07-06	13.61	14.02	0.39	2.86%	13.46	14.23	138377	19420	1.94%
2026-07-03	13.35	13.63	0.32	2.40%	13.26	13.83	140301	19117	1.97%
2026-07-02	13.24	13.36	0.10	0.75%	13.15	13.44	108530	14465	1.52%
2026-07-01	13.07	13.26	0.19	1.45%	12.69	13.41	179725	23465	2.52%
2026-06-30	13.28	13.07	-0.29	-2.17%	13.03	13.30	123165	16145	1.73%
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%