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
2026-05-15	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%
2026-03-20	39.43	40.14	1.27	3.27%	38.88	41.31	28212	11434	8.31%
2026-03-19	40.55	38.87	-1.67	-4.12%	38.42	40.55	17161	6762	5.06%
2026-03-18	38.03	40.54	2.67	7.05%	38.03	41.56	35005	14082	10.32%
2026-03-17	37.46	37.87	0.81	2.19%	36.18	38.96	26796	10047	7.90%
2026-03-16	37.51	37.06	-0.44	-1.17%	35.45	38.18	18020	6581	5.31%
2026-03-13	37.83	37.50	-0.25	-0.66%	37.38	38.26	9016	3409	2.66%
2026-03-12	38.19	37.75	-0.45	-1.18%	37.70	38.83	14063	5371	4.14%
2026-03-11	38.76	38.20	-0.46	-1.19%	37.88	39.24	15028	5782	4.43%
2026-03-10	38.97	38.66	0.50	1.31%	37.50	38.97	18510	7105	5.45%
2026-03-09	37.19	38.16	1.15	3.11%	36.23	38.49	27233	10232	8.03%
2026-03-06	34.22	37.01	2.90	8.50%	33.97	37.19	26836	9668	7.91%
2026-03-05	34.49	34.11	0.18	0.53%	34.02	34.77	6883	2371	2.03%
2026-03-04	34.17	33.93	-0.66	-1.91%	33.71	34.74	10144	3446	2.99%
2026-03-03	35.49	34.59	-0.87	-2.45%	34.53	35.78	11694	4111	3.45%
2026-03-02	35.46	35.46	-0.25	-0.70%	34.60	36.25	15386	5433	4.53%
2026-02-27	35.58	35.71	0.15	0.42%	35.39	36.35	12805	4571	3.77%
2026-02-26	36.77	35.56	-0.87	-2.39%	35.30	36.77	20428	7282	6.02%
2026-02-25	37.65	36.43	-1.22	-3.24%	36.21	37.85	15621	5756	4.60%
2026-02-24	38.10	37.65	-0.25	-0.66%	37.31	38.50	16329	6186	4.81%
2026-02-13	37.53	37.90	0.70	1.88%	37.30	39.27	26548	10181	7.82%
2026-02-12	38.29	37.20	-1.11	-2.90%	37.00	39.27	31617	12005	9.32%
2026-02-11	36.46	38.31	2.00	5.51%	36.05	38.60	33008	12416	9.73%
2026-02-10	35.69	36.31	0.62	1.74%	35.45	36.38	14597	5267	4.30%
2026-02-09	35.17	35.69	0.54	1.54%	35.17	36.07	11919	4256	3.51%
2026-02-06	34.72	35.15	0.17	0.49%	34.52	35.48	9665	3386	2.85%
2026-02-05	35.30	34.98	-0.44	-1.24%	34.64	35.30	12483	4366	3.68%
2026-02-04	34.28	35.42	1.23	3.60%	34.09	35.70	25747	9066	7.59%