森马服饰(002563)股票行情
森马服饰(002563)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-19 | 5.55 | 5.68 | 0.14 | 2.53% | 5.52 | 5.69 | 433662 | 24389.12 | 1.96% |
| 2025-12-18 | 5.55 | 5.54 | -0.01 | -0.18% | 5.52 | 5.60 | 267759 | 14884.72 | 1.21% |
| 2025-12-17 | 5.55 | 5.55 | 0.00 | 0.00% | 5.46 | 5.59 | 322344 | 17810.98 | 1.46% |
| 2025-12-16 | 5.53 | 5.55 | 0.05 | 0.91% | 5.52 | 5.63 | 404804 | 22547.72 | 1.83% |
| 2025-12-15 | 5.53 | 5.50 | 0.02 | 0.36% | 5.47 | 5.55 | 311799 | 17200.56 | 1.41% |
| 2025-12-12 | 5.48 | 5.48 | -0.01 | -0.18% | 5.45 | 5.55 | 378648 | 20840.14 | 1.71% |
| 2025-12-11 | 5.64 | 5.49 | -0.13 | -2.31% | 5.48 | 5.65 | 372023 | 20610.39 | 1.68% |
| 2025-12-10 | 5.61 | 5.62 | 0.01 | 0.18% | 5.58 | 5.68 | 323750 | 18209.75 | 1.47% |
| 2025-12-09 | 5.68 | 5.61 | -0.09 | -1.58% | 5.56 | 5.73 | 548417 | 30944.51 | 2.48% |
| 2025-12-08 | 5.77 | 5.70 | -0.09 | -1.55% | 5.70 | 5.80 | 473805 | 27198.36 | 2.15% |
| 2025-12-05 | 5.74 | 5.79 | 0.05 | 0.87% | 5.66 | 5.84 | 542169 | 31254.85 | 2.45% |
| 2025-12-04 | 5.90 | 5.74 | -0.22 | -3.69% | 5.73 | 5.91 | 668126 | 38677.43 | 3.03% |
| 2025-12-03 | 6.27 | 5.96 | -0.30 | -4.79% | 5.90 | 6.32 | 1040659 | 62863.60 | 4.71% |
| 2025-12-02 | 6.68 | 6.26 | -0.42 | -6.29% | 6.18 | 6.68 | 1635028 | 103219.59 | 7.40% |
| 2025-12-01 | 6.39 | 6.68 | 0.61 | 10.05% | 6.32 | 6.68 | 666344 | 43846.61 | 3.02% |
| 2025-11-28 | 5.91 | 6.07 | 0.15 | 2.53% | 5.82 | 6.26 | 551095 | 33263.57 | 2.50% |
| 2025-11-27 | 6.08 | 5.92 | -0.07 | -1.17% | 5.90 | 6.19 | 353862 | 21299.53 | 1.60% |
| 2025-11-26 | 6.10 | 5.99 | 0.01 | 0.17% | 5.98 | 6.15 | 455719 | 27533.16 | 2.06% |
| 2025-11-25 | 5.84 | 5.98 | 0.14 | 2.40% | 5.83 | 5.99 | 404613 | 23981.77 | 1.83% |
| 2025-11-24 | 5.84 | 5.84 | 0.02 | 0.34% | 5.75 | 5.87 | 352269 | 20524.97 | 1.60% |
| 2025-11-21 | 5.84 | 5.82 | -0.06 | -1.02% | 5.73 | 5.93 | 439203 | 25614.04 | 1.99% |
| 2025-11-20 | 5.98 | 5.88 | -0.09 | -1.51% | 5.88 | 6.19 | 416821 | 24881.84 | 1.89% |
| 2025-11-19 | 5.89 | 5.97 | 0.05 | 0.84% | 5.82 | 6.00 | 429962 | 25459.17 | 1.95% |
| 2025-11-18 | 6.00 | 5.92 | -0.04 | -0.67% | 5.81 | 6.02 | 380637 | 22414.71 | 1.72% |
| 2025-11-17 | 5.90 | 5.96 | 0.09 | 1.53% | 5.83 | 6.04 | 434008 | 25771.15 | 1.97% |
| 2025-11-14 | 5.92 | 5.87 | -0.09 | -1.51% | 5.87 | 6.08 | 505525 | 30138.50 | 2.29% |
| 2025-11-13 | 5.83 | 5.96 | 0.13 | 2.23% | 5.78 | 6.05 | 666813 | 39340.91 | 3.02% |
| 2025-11-12 | 5.89 | 5.83 | -0.06 | -1.02% | 5.83 | 5.95 | 464491 | 27315.12 | 2.10% |
| 2025-11-11 | 5.83 | 5.89 | 0.04 | 0.68% | 5.77 | 5.93 | 540536 | 31679.00 | 2.45% |
| 2025-11-10 | 5.73 | 5.85 | 0.11 | 1.92% | 5.66 | 5.89 | 579015 | 33624.57 | 2.62% |
| 2025-11-07 | 5.79 | 5.74 | 0.02 | 0.35% | 5.73 | 5.92 | 618873 | 35861.52 | 2.80% |
| 2025-11-06 | 5.92 | 5.72 | -0.18 | -3.05% | 5.71 | 5.98 | 1063498 | 61645.23 | 4.82% |
| 2025-11-05 | 5.65 | 5.90 | 0.29 | 5.17% | 5.61 | 6.17 | 1665468 | 99556.06 | 7.54% |
| 2025-11-04 | 5.50 | 5.61 | 0.09 | 1.63% | 5.47 | 5.66 | 613093 | 34280.83 | 2.78% |
| 2025-11-03 | 5.44 | 5.52 | 0.11 | 2.03% | 5.43 | 5.59 | 531061 | 29341.15 | 2.40% |
| 2025-10-31 | 5.31 | 5.41 | 0.14 | 2.66% | 5.30 | 5.43 | 465807 | 25092.20 | 2.11% |
| 2025-10-30 | 5.23 | 5.27 | 0.02 | 0.38% | 5.23 | 5.29 | 213639 | 11231.60 | 0.97% |
| 2025-10-29 | 5.28 | 5.25 | -0.04 | -0.76% | 5.22 | 5.31 | 240129 | 12627.70 | 1.09% |
| 2025-10-28 | 5.32 | 5.29 | -0.03 | -0.56% | 5.27 | 5.33 | 203180 | 10765.39 | 0.92% |
| 2025-10-27 | 5.31 | 5.32 | 0.03 | 0.57% | 5.29 | 5.34 | 177228 | 9414.04 | 0.80% |
| 2025-10-24 | 5.34 | 5.29 | -0.06 | -1.12% | 5.29 | 5.37 | 238237 | 12678.53 | 1.08% |
| 2025-10-23 | 5.40 | 5.35 | -0.06 | -1.11% | 5.27 | 5.41 | 330158 | 17583.28 | 1.49% |
| 2025-10-22 | 5.46 | 5.41 | -0.09 | -1.64% | 5.41 | 5.50 | 294774 | 16037.74 | 1.33% |
| 2025-10-21 | 5.42 | 5.50 | 0.08 | 1.48% | 5.37 | 5.52 | 421198 | 22885.53 | 1.91% |
| 2025-10-20 | 5.52 | 5.42 | -0.07 | -1.28% | 5.39 | 5.58 | 379493 | 20715.29 | 1.72% |
| 2025-10-17 | 5.66 | 5.49 | -0.19 | -3.35% | 5.47 | 5.69 | 441557 | 24557.59 | 2.00% |
| 2025-10-16 | 5.61 | 5.68 | 0.06 | 1.07% | 5.57 | 5.80 | 499282 | 28334.73 | 2.26% |
| 2025-10-15 | 5.59 | 5.62 | 0.12 | 2.18% | 5.53 | 5.65 | 384242 | 21474.79 | 1.74% |
| 2025-10-14 | 5.61 | 5.65 | 0.04 | 0.71% | 5.61 | 5.75 | 508345 | 28864.48 | 2.30% |
| 2025-10-13 | 5.55 | 5.61 | -0.12 | -2.09% | 5.54 | 5.65 | 372579 | 20867.57 | 1.69% |
| 2025-10-10 | 5.65 | 5.73 | 0.06 | 1.06% | 5.63 | 5.79 | 456866 | 26189.05 | 2.07% |
| 2025-10-09 | 5.66 | 5.67 | 0.03 | 0.53% | 5.62 | 5.69 | 338598 | 19148.46 | 1.53% |
| 2025-09-30 | 5.71 | 5.64 | -0.10 | -1.74% | 5.63 | 5.81 | 393833 | 22444.57 | 1.78% |
| 2025-09-29 | 5.65 | 5.74 | 0.08 | 1.41% | 5.57 | 5.77 | 510743 | 28897.34 | 2.31% |
| 2025-09-26 | 5.81 | 5.66 | -0.14 | -2.41% | 5.66 | 5.84 | 540909 | 31004.07 | 2.45% |
| 2025-09-25 | 5.85 | 5.80 | -0.06 | -1.02% | 5.79 | 5.99 | 649162 | 38018.64 | 2.94% |
| 2025-09-24 | 5.92 | 5.86 | -0.12 | -2.01% | 5.83 | 6.02 | 761943 | 44879.70 | 3.45% |
| 2025-09-23 | 5.82 | 5.98 | 0.09 | 1.53% | 5.71 | 6.13 | 1286946 | 76117.18 | 5.83% |
| 2025-09-22 | 5.76 | 5.89 | 0.12 | 2.08% | 5.72 | 6.05 | 1110638 | 65130.93 | 5.03% |
| 2025-09-19 | 5.61 | 5.77 | 0.16 | 2.85% | 5.58 | 5.81 | 779079 | 44730.32 | 3.53% |
| 2025-09-18 | 5.66 | 5.61 | -0.03 | -0.53% | 5.55 | 5.73 | 487737 | 27574.22 | 2.21% |
| 2025-09-17 | 5.74 | 5.64 | -0.10 | -1.74% | 5.63 | 5.74 | 469379 | 26572.97 | 2.13% |
| 2025-09-16 | 5.55 | 5.74 | 0.19 | 3.42% | 5.53 | 5.98 | 853617 | 49111.46 | 3.87% |
| 2025-09-15 | 5.54 | 5.55 | 0.01 | 0.18% | 5.53 | 5.61 | 193862 | 10764.95 | 0.88% |
| 2025-09-12 | 5.61 | 5.54 | -0.09 | -1.60% | 5.54 | 5.62 | 311888 | 17410.54 | 1.41% |
| 2025-09-11 | 5.70 | 5.63 | -0.07 | -1.23% | 5.57 | 5.72 | 429181 | 24054.38 | 1.94% |
| 2025-09-10 | 5.60 | 5.70 | 0.08 | 1.42% | 5.59 | 5.72 | 437094 | 24789.10 | 1.98% |
| 2025-09-09 | 5.56 | 5.62 | 0.05 | 0.90% | 5.54 | 5.67 | 380952 | 21347.43 | 1.72% |
| 2025-09-08 | 5.54 | 5.57 | -0.01 | -0.18% | 5.53 | 5.59 | 249847 | 13884.26 | 1.13% |
| 2025-09-05 | 5.57 | 5.58 | 0.03 | 0.54% | 5.50 | 5.62 | 355761 | 19764.59 | 1.61% |
| 2025-09-04 | 5.54 | 5.55 | 0.00 | 0.00% | 5.45 | 5.59 | 371633 | 20548.12 | 1.68% |
| 2025-09-03 | 5.42 | 5.55 | 0.12 | 2.21% | 5.37 | 5.68 | 494452 | 27369.78 | 2.24% |
| 2025-09-02 | 5.47 | 5.43 | -0.05 | -0.91% | 5.40 | 5.47 | 185145 | 10043.87 | 0.84% |
| 2025-09-01 | 5.47 | 5.48 | 0.01 | 0.18% | 5.40 | 5.52 | 200266 | 10948.17 | 0.91% |
| 2025-08-29 | 5.45 | 5.47 | -0.01 | -0.18% | 5.44 | 5.58 | 266067 | 14656.08 | 1.20% |
| 2025-08-28 | 5.50 | 5.48 | -0.04 | -0.72% | 5.34 | 5.54 | 344457 | 18762.14 | 1.56% |
| 2025-08-27 | 5.65 | 5.52 | -0.13 | -2.30% | 5.50 | 5.69 | 358952 | 20102.34 | 1.63% |
| 2025-08-26 | 5.52 | 5.65 | 0.12 | 2.17% | 5.51 | 5.70 | 446309 | 25030.21 | 2.02% |
| 2025-08-25 | 5.55 | 5.53 | -0.02 | -0.36% | 5.50 | 5.55 | 380715 | 21007.89 | 1.72% |
| 2025-08-22 | 5.62 | 5.55 | -0.16 | -2.80% | 5.49 | 5.64 | 586226 | 32472.37 | 2.66% |
深证大盘股票行情在线 K线走势图
森马服饰(002563)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
