森鹰窗业 (301227) - 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	24.99	24.56	-0.45	-1.80%	24.02	25.53	23121	5706	3.13%
2026-06-26	26.41	25.01	-1.58	-5.94%	25.01	26.49	27299	6914	3.69%
2026-06-25	26.95	26.59	-0.19	-0.71%	26.00	27.10	25325	6713	3.43%
2026-06-24	27.80	26.78	-1.12	-4.01%	26.72	28.63	25930	7112	3.51%
2026-06-23	28.07	27.90	-0.12	-0.43%	27.84	28.99	24631	7002	3.33%
2026-06-22	28.09	28.02	-0.48	-1.68%	27.75	29.10	29054	8225	3.93%
2026-06-18	27.72	28.50	0.62	2.22%	26.82	29.00	31844	8961	4.31%
2026-06-17	27.04	27.88	0.82	3.03%	26.81	28.30	28791	8004	3.90%
2026-06-16	27.43	27.06	-0.64	-2.31%	26.90	28.58	39918	11032	5.40%
2026-06-15	26.63	27.70	0.89	3.32%	26.47	28.70	34075	9500	4.61%
2026-06-12	25.05	26.81	1.98	7.97%	25.05	27.32	45022	11870	6.09%
2026-06-11	24.99	24.83	0.23	0.93%	23.05	25.60	44204	10892	5.98%
2026-06-10	21.91	24.60	2.39	10.76%	21.91	25.00	61678	14981	8.35%
2026-06-09	21.80	22.21	0.63	2.92%	21.36	22.56	16818	3688	2.28%
2026-06-08	22.08	21.58	-1.11	-4.89%	21.31	22.57	17691	3882	2.39%
2026-06-05	22.49	22.69	0.12	0.53%	22.11	22.89	13473	3034	1.82%
2026-06-04	22.89	22.57	-0.52	-2.25%	22.37	23.57	16567	3789	2.24%
2026-06-03	23.68	23.09	-0.87	-3.63%	22.55	24.22	21286	4914	2.88%
2026-06-02	31.40	33.08	1.64	5.22%	30.59	33.19	14264	4536	2.64%
2026-06-01	30.55	31.44	0.72	2.34%	30.55	32.00	12591	3952	2.33%
2026-05-29	31.19	30.72	-0.51	-1.63%	30.66	33.17	17199	5458	3.18%
2026-05-28	30.35	31.23	0.92	3.04%	30.01	31.39	9566	2928	1.77%
2026-05-27	32.00	30.31	-1.72	-5.37%	30.10	32.21	18373	5663	3.39%
2026-05-26	33.59	32.03	-1.25	-3.76%	32.00	33.64	13365	4335	2.47%
2026-05-25	35.22	33.28	-1.93	-5.48%	32.66	35.54	24525	8254	4.53%
2026-05-22	33.88	35.21	1.69	5.04%	33.88	37.15	34881	12578	6.44%
2026-05-21	33.58	33.52	0.07	0.21%	33.17	36.37	20741	7189	3.83%
2026-05-20	33.17	33.45	0.30	0.90%	32.26	33.61	8882	2919	1.64%
2026-05-19	33.65	33.15	-0.30	-0.90%	32.86	33.74	11385	3773	2.10%
2026-05-18	33.75	33.45	-0.31	-0.92%	32.95	34.46	18872	6331	3.49%
2026-05-15	35.90	33.76	-2.39	-6.61%	33.22	35.90	29277	9926	5.41%
2026-05-14	37.53	36.15	-1.47	-3.91%	35.59	37.53	32536	11849	6.01%
2026-05-13	32.88	37.62	4.51	13.62%	32.88	38.04	48582	17768	8.98%
2026-05-12	31.98	33.11	0.88	2.73%	31.98	33.46	24808	8180	4.58%
2026-05-11	32.20	32.23	0.02	0.06%	31.69	32.58	16058	5153	2.97%
2026-05-08	31.93	32.21	0.26	0.81%	31.21	32.23	13465	4275	2.49%
2026-05-07	32.44	31.95	-0.23	-0.71%	31.90	32.55	10479	3370	1.94%
2026-05-06	32.12	32.18	0.52	1.64%	31.43	32.67	14964	4800	2.76%
2026-04-30	32.66	31.66	-0.46	-1.43%	31.16	32.66	10524	3346	1.94%
2026-04-29	32.09	32.12	0.01	0.03%	31.23	32.84	16579	5369	3.06%
2026-04-28	31.71	32.11	0.18	0.56%	31.67	32.90	15068	4851	2.78%
2026-04-27	31.19	31.93	0.67	2.14%	29.91	32.80	23885	7443	4.41%
2026-04-24	32.09	31.26	-0.95	-2.95%	30.85	32.42	15776	4956	2.91%
2026-04-23	33.04	32.21	-1.12	-3.36%	31.90	33.55	29388	9512	5.43%
2026-04-22	36.28	33.33	-3.00	-8.26%	31.01	36.51	42853	14441	7.92%
2026-04-21	36.38	36.33	0.09	0.25%	35.23	36.84	15594	5613	2.88%
2026-04-20	35.68	36.24	0.45	1.26%	35.33	36.83	25421	9176	4.70%
2026-04-17	32.76	35.79	2.70	8.16%	32.51	37.68	40995	14489	7.57%
2026-04-16	32.58	33.09	0.55	1.69%	32.25	33.21	9845	3224	1.82%
2026-04-15	33.28	32.54	-0.66	-1.99%	32.46	33.28	6202	2030	1.15%
2026-04-14	33.36	33.20	0.19	0.58%	32.53	33.36	8874	2923	1.64%
2026-04-13	33.36	33.01	-0.31	-0.93%	32.56	33.42	9671	3181	1.79%
2026-04-10	32.79	33.32	0.65	1.99%	32.31	33.66	15359	5092	2.84%
2026-04-09	32.99	32.67	-0.53	-1.60%	32.10	33.27	24506	7962	4.53%
2026-04-08	34.51	33.20	-1.05	-3.07%	32.30	34.95	36193	12089	6.69%
2026-04-07	34.45	34.25	-0.57	-1.64%	33.69	34.67	10390	3546	1.92%
2026-04-03	34.37	34.82	0.67	1.96%	32.81	35.16	19302	6554	3.57%
2026-04-02	34.00	34.15	0.02	0.06%	33.01	34.52	20607	6978	3.81%
2026-04-01	35.50	34.13	-0.88	-2.51%	33.80	35.88	23344	8065	4.31%
2026-03-31	36.99	35.01	-1.50	-4.11%	34.71	37.09	15730	5604	2.91%
2026-03-30	36.84	36.51	-0.61	-1.64%	36.23	37.30	13005	4779	2.40%
2026-03-27	35.53	37.12	-0.17	-0.46%	35.53	37.79	10329	3820	1.91%
2026-03-26	38.90	37.29	-1.61	-4.14%	37.03	39.66	20492	7787	3.79%
2026-03-25	38.84	38.90	0.82	2.15%	37.19	38.90	18595	7055	5.48%
2026-03-24	36.89	38.08	2.43	6.82%	35.79	38.08	16312	6045	4.81%
2026-03-23	39.33	35.65	-4.49	-11.19%	35.22	39.33	27867	10350	8.21%