致敬每一个财富自由的梦想,祝大家早日进化为游资

森远股份 (300210) 历史交易数据 从 2024-07-24 到 2024-11-01 所有交易日 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
2024-10-31 14.82 14.84 -0.17 -1.13% 14.60 15.41 436885 65320 9.03%
2024-10-30 15.50 15.01 -0.82 -5.18% 14.56 15.96 545232 82408 11.28%
2024-10-29 15.80 15.83 -0.72 -4.35% 15.40 16.46 592531 94116 12.25%
2024-10-28 14.82 16.55 2.01 13.82% 14.44 17.26 746161 118679 15.43%
2024-10-25 14.36 14.54 0.65 4.68% 14.09 15.35 698093 102653 14.44%
2024-10-24 13.00 13.89 0.39 2.89% 12.82 14.33 493839 67639 10.21%
2024-10-23 13.63 13.50 -0.25 -1.82% 13.31 14.65 546151 76127 11.29%
2024-10-22 13.58 13.75 0.17 1.25% 12.92 13.96 664430 89360 13.74%
2024-10-21 11.96 13.58 1.85 15.77% 11.96 13.80 715963 93535 14.81%
2024-10-18 10.92 11.73 0.71 6.44% 10.90 11.95 495665 56917 10.25%
2024-10-17 11.38 11.02 -0.44 -3.84% 10.97 11.70 459897 51946 9.51%
2024-10-16 10.87 11.46 0.20 1.78% 10.77 12.17 676225 77682 13.98%
2024-10-15 10.33 11.26 0.91 8.79% 10.18 12.42 871344 102698 18.02%
2024-10-14 9.58 10.35 0.94 9.99% 9.40 10.37 310109 30827 6.41%
2024-10-11 10.03 9.41 -0.49 -4.95% 9.22 10.03 248046 23546 5.13%
2024-10-10 10.00 9.90 0.12 1.23% 9.64 10.42 312139 31300 6.46%
2024-10-09 11.20 9.78 -2.23 -18.57% 9.75 11.31 518170 54646 10.72%
2024-10-08 12.42 12.01 1.57 15.04% 10.81 12.44 586728 68459 12.13%
2024-09-30 9.41 10.44 1.30 14.22% 9.39 10.64 548546 54634 11.34%
2024-09-27 8.71 9.14 0.48 5.54% 8.66 9.32 388244 34998 8.03%
2024-09-26 8.40 8.66 0.25 2.97% 8.31 8.77 335436 28740 6.94%
2024-09-25 8.29 8.41 0.34 4.21% 8.24 8.83 441347 37500 9.13%
2024-09-24 7.68 8.07 0.43 5.63% 7.61 8.17 307443 24232 6.36%
2024-09-23 7.84 7.64 -0.34 -4.26% 7.55 7.95 242628 18590 5.02%
2024-09-20 8.20 7.98 0.09 1.14% 7.85 8.36 298142 23882 6.17%
2024-09-19 7.81 7.89 0.23 3.00% 7.81 8.23 338702 26969 7.00%
2024-09-18 8.50 7.66 -1.40 -15.45% 7.64 8.50 555223 44477 11.48%
2024-09-13 7.95 9.06 1.33 17.21% 7.85 9.28 718500 63528 14.86%
2024-09-12 7.95 7.73 -0.01 -0.13% 7.71 8.58 260186 21025 5.38%
2024-09-11 7.82 7.74 -0.24 -3.01% 7.66 7.93 169249 13147 3.50%
2024-09-10 7.52 7.98 0.44 5.84% 7.46 8.08 275489 21454 5.70%
2024-09-09 7.48 7.54 0.05 0.67% 7.41 7.77 139135 10510 2.88%
2024-09-06 7.55 7.49 -0.06 -0.79% 7.44 7.64 84588 6368 1.75%
2024-09-05 7.65 7.55 0.00 0.00% 7.47 7.73 96222 7281 1.99%
2024-09-04 7.87 7.55 -0.34 -4.31% 7.44 7.93 163270 12429 3.38%
2024-09-03 7.59 7.89 0.31 4.09% 7.59 8.28 211904 16719 4.38%
2024-09-02 7.84 7.58 -0.22 -2.82% 7.56 7.96 169945 13061 3.51%
2024-08-30 7.44 7.80 0.36 4.84% 7.43 8.10 302563 23642 6.26%
2024-08-29 6.74 7.44 0.68 10.06% 6.74 7.87 323612 23937 6.69%
2024-08-28 6.69 6.76 0.18 2.74% 6.59 7.09 128587 8753 2.66%
2024-08-27 6.86 6.58 -0.28 -4.08% 6.56 6.90 85690 5729 1.77%
2024-08-26 6.73 6.86 0.09 1.33% 6.70 6.93 74826 5118 1.55%
2024-08-23 6.72 6.77 0.05 0.74% 6.63 6.90 74645 5045 1.54%
2024-08-22 6.94 6.72 -0.19 -2.75% 6.71 7.02 67882 4641 1.40%
2024-08-21 6.91 6.91 -0.07 -1.00% 6.86 7.02 45945 3185 0.95%
2024-08-20 7.11 6.98 -0.12 -1.69% 6.94 7.15 57837 4056 1.20%
2024-08-19 7.24 7.10 -0.11 -1.53% 7.08 7.27 63734 4559 1.32%
2024-08-16 7.24 7.21 -0.03 -0.41% 7.18 7.30 81415 5882 1.68%
2024-08-15 7.06 7.24 0.14 1.97% 6.96 7.29 106885 7684 2.21%
2024-08-14 7.03 7.10 0.07 1.00% 7.02 7.23 92905 6635 1.92%
2024-08-13 6.91 7.03 0.11 1.59% 6.83 7.04 66070 4587 1.37%
2024-08-12 7.00 6.92 -0.09 -1.28% 6.88 7.11 76225 5315 1.58%
2024-08-09 7.17 7.01 -0.16 -2.23% 7.00 7.28 74140 5277 1.53%
2024-08-08 7.34 7.17 -0.23 -3.11% 7.00 7.40 108079 7736 2.23%
2024-08-07 7.32 7.40 0.10 1.37% 7.25 7.53 85668 6350 1.77%
2024-08-06 7.28 7.30 0.11 1.53% 7.19 7.37 82055 5965 1.70%
2024-08-05 7.67 7.19 -0.58 -7.46% 7.17 7.78 142138 10590 2.94%
2024-08-02 7.87 7.77 -0.20 -2.51% 7.77 8.01 96582 7623 2.00%
2024-08-01 8.03 7.97 -0.07 -0.87% 7.90 8.15 122925 9831 2.54%
2024-07-31 7.69 8.04 0.35 4.55% 7.65 8.08 161934 12825 3.35%
2024-07-30 7.51 7.69 0.05 0.65% 7.51 7.74 96748 7398 2.00%
2024-07-29 7.50 7.64 0.05 0.66% 7.40 7.71 114543 8664 2.37%
2024-07-26 7.30 7.59 0.18 2.43% 7.30 7.67 120735 9086 2.50%
2024-07-25 7.30 7.41 0.00 0.00% 7.18 7.59 137626 10100 2.85%
2024-07-24 7.50 7.41 -0.09 -1.20% 7.39 7.90 183964 14051 3.80%