森麒麟(002984)股票行情
森麒麟(002984)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 |
|---|
| 2026-03-25 | 17.34 | 17.64 | 0.38 | 2.20% | 17.27 | 17.81 | 115772 | 20387.68 | 1.62% |
| 2026-03-24 | 17.43 | 17.26 | 0.17 | 0.99% | 16.95 | 17.47 | 105053 | 18005.68 | 1.47% |
| 2026-03-23 | 17.95 | 17.09 | -1.18 | -6.46% | 16.98 | 17.99 | 168840 | 29464.36 | 2.37% |
| 2026-03-20 | 18.43 | 18.27 | -0.13 | -0.71% | 18.10 | 18.52 | 97996 | 17905.46 | 1.37% |
| 2026-03-19 | 18.90 | 18.40 | -0.67 | -3.51% | 18.35 | 18.93 | 126916 | 23513.85 | 1.78% |
| 2026-03-18 | 18.97 | 19.07 | 0.15 | 0.79% | 18.80 | 19.12 | 55478 | 10496.87 | 0.78% |
| 2026-03-17 | 19.15 | 18.92 | -0.19 | -0.99% | 18.88 | 19.35 | 94445 | 18057.90 | 1.32% |
| 2026-03-16 | 19.12 | 19.11 | 0.01 | 0.05% | 18.93 | 19.20 | 66757 | 12712.94 | 0.94% |
| 2026-03-13 | 19.30 | 19.10 | -0.25 | -1.29% | 19.08 | 19.43 | 81774 | 15727.84 | 1.15% |
| 2026-03-12 | 19.49 | 19.35 | -0.11 | -0.57% | 19.25 | 19.56 | 58631 | 11360.63 | 0.82% |
| 2026-03-11 | 19.54 | 19.46 | -0.01 | -0.05% | 19.33 | 19.54 | 50150 | 9742.03 | 0.70% |
| 2026-03-10 | 19.25 | 19.47 | 0.38 | 1.99% | 19.08 | 19.64 | 97057 | 18880.24 | 1.36% |
| 2026-03-09 | 19.22 | 19.09 | -0.44 | -2.25% | 18.90 | 19.36 | 141968 | 27049.15 | 1.99% |
| 2026-03-06 | 19.15 | 19.53 | 0.25 | 1.30% | 19.09 | 19.68 | 82364 | 16041.56 | 1.15% |
| 2026-03-05 | 19.33 | 19.28 | 0.12 | 0.63% | 19.12 | 19.49 | 76811 | 14839.30 | 1.08% |
| 2026-03-04 | 19.12 | 19.16 | 0.07 | 0.37% | 18.87 | 19.44 | 127497 | 24447.85 | 1.79% |
| 2026-03-03 | 20.10 | 19.09 | -1.02 | -5.07% | 19.07 | 20.24 | 223805 | 43530.03 | 3.14% |
| 2026-03-02 | 20.40 | 20.11 | -0.56 | -2.71% | 19.92 | 20.49 | 142990 | 28837.97 | 2.00% |
| 2026-02-27 | 20.54 | 20.67 | 0.00 | 0.00% | 20.54 | 20.80 | 65059 | 13433.89 | 0.91% |
| 2026-02-26 | 21.00 | 20.67 | -0.30 | -1.43% | 20.43 | 21.00 | 118846 | 24505.58 | 1.67% |
| 2026-02-25 | 20.89 | 20.97 | 0.00 | 0.00% | 20.79 | 21.28 | 93859 | 19751.15 | 1.32% |
| 2026-02-24 | 20.75 | 20.97 | 0.37 | 1.80% | 20.40 | 21.09 | 116657 | 24189.01 | 1.63% |
| 2026-02-13 | 20.92 | 20.60 | -0.39 | -1.86% | 20.57 | 20.96 | 107918 | 22382.46 | 1.51% |
| 2026-02-12 | 20.70 | 20.99 | 0.24 | 1.16% | 20.68 | 21.66 | 195718 | 41658.18 | 2.74% |
| 2026-02-11 | 20.65 | 20.75 | 0.08 | 0.39% | 20.60 | 20.84 | 73690 | 15271.45 | 1.03% |
| 2026-02-10 | 20.87 | 20.67 | -0.27 | -1.29% | 20.50 | 20.93 | 97540 | 20144.79 | 1.37% |
| 2026-02-09 | 21.33 | 20.94 | -0.34 | -1.60% | 20.77 | 21.33 | 150388 | 31508.94 | 2.11% |
| 2026-02-06 | 21.29 | 21.28 | 0.08 | 0.38% | 20.84 | 21.76 | 179352 | 38346.95 | 2.51% |
| 2026-02-05 | 20.99 | 21.20 | 0.27 | 1.29% | 20.91 | 21.47 | 177539 | 37638.93 | 2.49% |
| 2026-02-04 | 20.09 | 20.93 | 0.86 | 4.29% | 19.90 | 21.39 | 307214 | 64166.35 | 4.30% |
| 2026-02-03 | 19.91 | 20.07 | 0.27 | 1.36% | 19.90 | 20.18 | 84105 | 16855.12 | 1.18% |
| 2026-02-02 | 20.36 | 19.80 | -0.66 | -3.23% | 19.79 | 20.60 | 130007 | 26219.98 | 1.82% |
| 2026-01-30 | 20.50 | 20.46 | -0.05 | -0.24% | 20.04 | 20.84 | 173710 | 35532.22 | 2.43% |
| 2026-01-29 | 21.02 | 20.51 | -0.58 | -2.75% | 20.35 | 21.07 | 154815 | 31939.59 | 2.17% |
| 2026-01-28 | 20.49 | 21.09 | 0.54 | 2.63% | 20.31 | 21.15 | 253597 | 52881.71 | 3.55% |
| 2026-01-27 | 20.81 | 20.55 | -0.27 | -1.30% | 20.25 | 21.00 | 122678 | 25147.47 | 1.72% |
| 2026-01-26 | 21.23 | 20.82 | -0.38 | -1.79% | 20.76 | 21.33 | 126982 | 26601.35 | 1.78% |
| 2026-01-23 | 21.22 | 21.20 | -0.07 | -0.33% | 21.03 | 21.42 | 104366 | 22155.60 | 1.46% |
| 2026-01-22 | 21.37 | 21.27 | -0.08 | -0.37% | 21.13 | 21.47 | 66939 | 14203.07 | 0.94% |
| 2026-01-21 | 21.15 | 21.35 | 0.10 | 0.47% | 21.11 | 21.49 | 79813 | 17045.06 | 1.12% |
| 2026-01-20 | 21.50 | 21.25 | -0.26 | -1.21% | 21.10 | 21.65 | 96878 | 20593.64 | 1.36% |
| 2026-01-19 | 20.80 | 21.51 | 0.62 | 2.97% | 20.80 | 21.67 | 213031 | 45597.02 | 2.99% |
| 2026-01-16 | 20.77 | 20.89 | 0.14 | 0.67% | 20.77 | 21.08 | 92558 | 19338.75 | 1.30% |
| 2026-01-15 | 20.60 | 20.75 | 0.08 | 0.39% | 20.60 | 21.08 | 117606 | 24511.97 | 1.65% |
| 2026-01-14 | 20.90 | 20.67 | -0.34 | -1.62% | 20.55 | 21.10 | 193531 | 40326.19 | 2.71% |
| 2026-01-13 | 21.21 | 21.01 | -0.24 | -1.13% | 20.91 | 21.60 | 183904 | 39011.14 | 2.58% |
| 2026-01-12 | 21.18 | 21.25 | -0.02 | -0.09% | 20.90 | 21.29 | 133671 | 28198.11 | 1.87% |
| 2026-01-09 | 21.36 | 21.27 | -0.09 | -0.42% | 20.93 | 21.64 | 170619 | 36201.49 | 2.39% |
| 2026-01-08 | 21.85 | 21.36 | -0.54 | -2.47% | 21.31 | 21.91 | 156490 | 33693.34 | 2.19% |
| 2026-01-07 | 21.95 | 21.90 | -0.03 | -0.14% | 21.82 | 22.35 | 107702 | 23780.85 | 1.51% |
| 2026-01-06 | 22.08 | 21.93 | -0.17 | -0.77% | 21.79 | 22.35 | 155009 | 34024.03 | 2.17% |
| 2026-01-05 | 21.14 | 22.10 | 0.93 | 4.39% | 21.13 | 22.38 | 243062 | 52801.38 | 3.41% |
| 2025-12-31 | 21.32 | 21.17 | -0.15 | -0.70% | 20.86 | 21.34 | 109908 | 23186.35 | 1.54% |
| 2025-12-30 | 20.90 | 21.32 | 0.42 | 2.01% | 20.83 | 21.37 | 144145 | 30454.77 | 2.02% |
| 2025-12-29 | 20.98 | 20.90 | -0.08 | -0.38% | 20.72 | 21.20 | 122331 | 25673.82 | 1.71% |
| 2025-12-26 | 20.94 | 20.98 | 0.02 | 0.10% | 20.74 | 21.22 | 96091 | 20176.87 | 1.35% |
| 2025-12-25 | 21.13 | 20.96 | -0.19 | -0.90% | 20.82 | 21.13 | 131034 | 27440.28 | 1.84% |
| 2025-12-24 | 21.47 | 21.15 | -0.37 | -1.72% | 20.98 | 21.50 | 178867 | 37891.22 | 2.51% |
| 2025-12-23 | 21.86 | 21.52 | -0.50 | -2.27% | 21.20 | 22.14 | 204957 | 44056.15 | 2.87% |
| 2025-12-22 | 21.59 | 22.02 | 0.85 | 4.02% | 21.40 | 22.15 | 375080 | 81850.82 | 5.26% |
| 2025-12-19 | 22.33 | 21.17 | -1.32 | -5.87% | 20.58 | 22.69 | 639887 | 136370.86 | 8.97% |
| 2025-12-18 | 22.36 | 22.49 | 0.10 | 0.45% | 22.11 | 22.78 | 97003 | 21874.16 | 1.36% |
| 2025-12-17 | 22.15 | 22.39 | 0.21 | 0.95% | 22.09 | 22.50 | 106761 | 23809.79 | 1.50% |
| 2025-12-16 | 22.48 | 22.18 | -0.35 | -1.55% | 21.99 | 22.55 | 124107 | 27494.33 | 1.74% |
| 2025-12-15 | 22.36 | 22.53 | 0.17 | 0.76% | 22.04 | 22.65 | 137645 | 30874.30 | 1.93% |
| 2025-12-12 | 22.39 | 22.36 | 0.04 | 0.18% | 22.11 | 22.62 | 187522 | 42089.67 | 2.63% |
| 2025-12-11 | 22.80 | 22.32 | -0.48 | -2.11% | 22.28 | 22.95 | 191383 | 43226.09 | 2.68% |
| 2025-12-10 | 21.73 | 22.80 | 1.07 | 4.92% | 21.70 | 23.09 | 436246 | 98627.41 | 6.11% |
| 2025-12-09 | 21.70 | 21.73 | -0.03 | -0.14% | 21.65 | 22.12 | 180937 | 39632.98 | 2.54% |
| 2025-12-08 | 21.26 | 21.76 | 0.47 | 2.21% | 21.23 | 22.30 | 245198 | 53594.32 | 3.44% |
| 2025-12-05 | 21.10 | 21.29 | 0.14 | 0.66% | 20.95 | 21.36 | 134332 | 28465.34 | 1.88% |
| 2025-12-04 | 20.90 | 21.15 | 0.22 | 1.05% | 20.75 | 21.28 | 145305 | 30645.16 | 2.04% |
| 2025-12-03 | 20.47 | 20.93 | 0.43 | 2.10% | 20.39 | 21.11 | 167161 | 34819.05 | 2.34% |
| 2025-12-02 | 20.08 | 20.50 | 0.43 | 2.14% | 20.02 | 20.67 | 184461 | 37799.76 | 2.59% |
| 2025-12-01 | 20.00 | 20.07 | 0.08 | 0.40% | 19.95 | 20.30 | 79587 | 15997.94 | 1.12% |
| 2025-11-28 | 20.05 | 19.99 | -0.03 | -0.15% | 19.85 | 20.10 | 62648 | 12502.27 | 0.88% |
| 2025-11-27 | 19.94 | 20.02 | -0.01 | -0.05% | 19.94 | 20.25 | 67971 | 13619.05 | 0.95% |
| 2025-11-26 | 20.16 | 20.03 | -0.18 | -0.89% | 20.00 | 20.30 | 79942 | 16067.19 | 1.12% |
| 2025-11-25 | 20.23 | 20.21 | -0.01 | -0.05% | 20.14 | 20.47 | 86473 | 17534.83 | 1.21% |
| 2025-11-24 | 20.08 | 20.22 | 0.23 | 1.15% | 19.98 | 20.32 | 93261 | 18836.23 | 1.31% |
深证大盘股票行情在线 K线走势图
森麒麟(002984)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
