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
2025-08-01	19.16	19.24	0.06	0.31%	19.13	19.35	100894	19419	1.41%
2025-07-31	19.40	19.18	-0.24	-1.24%	19.14	19.40	148794	28630	2.09%
2025-07-30	19.50	19.42	-0.13	-0.66%	19.32	19.65	149324	29089	2.09%
2025-07-29	19.72	19.55	-0.22	-1.11%	19.37	19.72	178143	34712	2.50%
2025-07-28	19.78	19.77	0.00	0.00%	19.66	19.85	131348	25914	1.84%
2025-07-25	19.65	19.77	0.16	0.82%	19.55	20.13	253705	50421	3.56%
2025-07-24	19.51	19.61	0.17	0.87%	19.41	19.62	138832	27121	1.95%
2025-07-23	19.63	19.44	-0.17	-0.87%	19.42	19.83	197239	38687	2.77%
2025-07-22	19.50	19.61	0.17	0.87%	19.32	19.65	210222	40981	2.95%
2025-07-21	19.33	19.44	0.12	0.62%	19.29	19.47	169989	32960	2.38%
2025-07-18	19.27	19.32	0.02	0.10%	19.23	19.33	122413	23607	1.72%
2025-07-17	19.39	19.30	-0.09	-0.46%	19.23	19.49	159792	30817	2.24%
2025-07-16	18.85	19.39	0.54	2.86%	18.81	19.79	437191	84865	6.13%
2025-07-15	18.99	18.85	-0.12	-0.63%	18.62	19.01	154288	29001	2.16%
2025-07-14	18.93	18.97	0.05	0.26%	18.89	19.07	125426	23820	1.76%
2025-07-11	18.96	18.92	-0.04	-0.21%	18.87	19.07	174941	33210	2.45%
2025-07-10	18.85	18.96	0.09	0.48%	18.82	18.96	96185	18173	1.35%
2025-07-09	18.98	18.87	-0.08	-0.42%	18.84	19.07	136504	25898	1.91%
2025-07-08	18.83	18.95	0.10	0.53%	18.78	18.98	143478	27111	2.01%
2025-07-07	18.89	18.85	-0.05	-0.26%	18.76	18.89	83376	15694	1.17%
2025-07-04	19.03	18.90	-0.09	-0.47%	18.82	19.04	128262	24226	1.80%
2025-07-03	18.77	18.99	0.23	1.23%	18.74	19.05	181912	34430	2.55%
2025-07-02	18.70	18.76	0.05	0.27%	18.64	18.85	102832	19262	1.44%
2025-07-01	18.76	18.71	-0.04	-0.21%	18.61	18.77	93578	17481	1.31%
2025-06-30	18.78	18.75	0.12	0.64%	18.57	18.78	138162	25796	1.94%
2025-06-27	18.77	18.92	0.18	0.96%	18.75	19.08	168349	31870	2.36%
2025-06-26	18.83	18.74	-0.10	-0.53%	18.72	18.84	115017	21595	1.61%
2025-06-25	18.77	18.84	0.08	0.43%	18.68	18.85	154463	28991	2.17%
2025-06-24	18.55	18.76	0.22	1.19%	18.55	18.81	120769	22624	1.70%
2025-06-23	18.38	18.54	-0.01	-0.05%	18.25	18.55	90848	16737	1.28%
2025-06-20	18.61	18.55	-0.11	-0.59%	18.51	18.73	90683	16880	1.27%
2025-06-19	18.94	18.66	-0.28	-1.48%	18.58	18.95	109028	20412	1.53%
2025-06-18	18.78	18.94	0.13	0.69%	18.73	19.09	132934	25187	1.87%
2025-06-17	18.70	18.81	0.11	0.59%	18.66	18.83	94287	17685	1.32%
2025-06-16	18.60	18.70	0.06	0.32%	18.55	18.70	80952	15095	1.14%
2025-06-13	18.95	18.64	-0.36	-1.89%	18.61	18.97	156096	29254	2.19%
2025-06-12	19.14	19.00	-0.13	-0.68%	18.98	19.15	156622	29806	2.20%
2025-06-11	19.15	19.13	0.05	0.26%	19.00	19.25	190686	36458	2.68%
2025-06-10	18.68	19.08	0.40	2.14%	18.65	19.38	360820	68859	5.07%
2025-06-09	18.58	18.68	0.12	0.65%	18.57	18.72	127609	23807	1.79%
2025-06-06	18.63	18.56	-0.08	-0.43%	18.50	18.63	89059	16522	1.25%
2025-06-05	18.62	18.64	0.04	0.22%	18.52	18.72	91329	17006	1.28%
2025-06-04	18.50	18.60	0.10	0.54%	18.50	18.64	75802	14083	1.06%
2025-06-03	18.54	18.50	-0.09	-0.48%	18.48	18.65	117514	21767	1.65%
2025-05-30	18.90	18.59	-0.41	-2.16%	18.52	18.91	166057	30996	2.33%
2025-05-29	18.65	19.00	0.42	2.26%	18.65	19.16	207881	39433	2.92%
2025-05-28	18.63	18.58	0.02	0.11%	18.54	18.74	74730	13927	1.05%
2025-05-27	18.63	18.56	-0.11	-0.59%	18.48	18.65	74426	13796	1.04%
2025-05-26	18.63	18.67	0.04	0.21%	18.51	18.75	73630	13715	1.03%
2025-05-23	18.79	18.63	-0.16	-0.85%	18.60	18.98	107219	20142	1.51%
2025-05-22	18.90	18.79	-0.18	-0.95%	18.77	19.02	88411	16691	1.24%
2025-05-21	19.06	18.97	-0.10	-0.52%	18.92	19.06	80666	15311	1.13%
2025-05-20	18.97	19.07	0.08	0.42%	18.84	19.10	126510	24036	1.78%
2025-05-19	18.92	18.99	0.11	0.58%	18.66	18.99	113756	21401	1.60%
2025-05-16	18.90	18.88	-0.14	-0.74%	18.87	19.04	140954	26684	1.98%
2025-05-15	19.29	19.02	-0.27	-1.40%	18.98	19.29	129805	24786	1.82%
2025-05-14	19.42	19.29	-0.17	-0.87%	19.16	19.48	173655	33502	2.44%
2025-05-13	20.10	19.46	-0.12	-0.61%	19.43	20.14	222737	43856	3.13%
2025-05-12	19.23	19.58	0.59	3.11%	19.22	19.72	254095	49360	3.57%
2025-05-09	19.22	18.99	-0.23	-1.20%	18.88	19.22	170913	32507	2.40%
2025-05-08	18.87	19.22	0.33	1.75%	18.83	19.29	205806	39446	2.89%
2025-05-07	18.96	18.89	0.11	0.59%	18.73	19.08	218752	41364	3.07%
2025-05-06	18.65	18.78	0.30	1.62%	18.50	18.78	194367	36239	2.73%
2025-04-30	18.42	18.48	0.09	0.49%	18.26	18.63	149953	27665	2.11%
2025-04-29	18.29	18.39	0.06	0.33%	18.13	18.40	131789	24081	1.85%
2025-04-28	18.92	18.33	-0.57	-3.02%	18.28	18.92	205345	37934	2.88%
2025-04-25	18.99	18.90	-0.08	-0.42%	18.73	19.05	205849	38795	2.89%
2025-04-24	20.00	18.98	-1.76	-8.49%	18.80	20.00	430189	82360	6.04%