森鹰窗业(301227)股票行情 森鹰窗业股票行情 301227股票行情_爱股网
森鹰窗业(301227)股票行情
森鹰窗业(301227)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 |
|---|
| 2025-10-29 | 41.97 | 40.04 | -1.51 | -3.63% | 39.80 | 41.97 | 26896 | 10836.29 | 7.93% | 0.00 |
| 2025-10-28 | 41.40 | 41.55 | 0.10 | 0.24% | 40.80 | 42.20 | 17264 | 7152.91 | 5.09% | 0.00 |
| 2025-10-27 | 41.41 | 41.45 | 0.04 | 0.10% | 40.71 | 42.50 | 28966 | 12023.05 | 8.54% | 0.00 |
| 2025-10-24 | 44.77 | 41.41 | -3.44 | -7.67% | 41.39 | 46.00 | 28416 | 12112.38 | 8.37% | 0.00 |
| 2025-10-23 | 45.56 | 44.85 | -0.65 | -1.43% | 44.30 | 46.29 | 18904 | 8496.83 | 5.57% | 0.00 |
| 2025-10-22 | 46.29 | 45.50 | -0.85 | -1.83% | 45.29 | 46.82 | 12313 | 5653.55 | 3.63% | 0.00 |
| 2025-10-21 | 45.56 | 46.35 | 0.79 | 1.73% | 44.50 | 46.88 | 10513 | 4840.11 | 3.10% | 0.00 |
| 2025-10-20 | 45.39 | 45.56 | 1.01 | 2.27% | 44.30 | 45.60 | 8979 | 4050.76 | 2.65% | 0.00 |
| 2025-10-17 | 46.88 | 44.55 | -2.20 | -4.71% | 44.33 | 46.99 | 20280 | 9227.86 | 5.98% | 0.00 |
| 2025-10-16 | 47.20 | 46.75 | -0.90 | -1.89% | 46.50 | 48.22 | 20666 | 9770.20 | 6.09% | 0.00 |
| 2025-10-15 | 44.32 | 47.65 | 3.07 | 6.89% | 44.07 | 47.80 | 23147 | 10768.79 | 6.82% | 0.00 |
| 2025-10-14 | 44.50 | 44.58 | 0.44 | 1.00% | 43.80 | 46.88 | 19083 | 8682.50 | 5.62% | 0.00 |
| 2025-10-13 | 40.70 | 44.14 | 1.34 | 3.13% | 40.70 | 44.28 | 16446 | 7106.24 | 4.85% | 1.00 |
| 2025-10-10 | 42.38 | 42.80 | 0.44 | 1.04% | 41.95 | 43.84 | 14819 | 6351.98 | 4.37% | 0.00 |
| 2025-10-09 | 42.80 | 42.36 | -0.65 | -1.51% | 41.69 | 43.51 | 16645 | 7070.69 | 4.90% | 0.00 |
| 2025-09-30 | 41.02 | 43.01 | 1.43 | 3.44% | 40.75 | 43.05 | 16939 | 7114.62 | 4.99% | 0.00 |
| 2025-09-29 | 43.36 | 41.58 | -0.72 | -1.70% | 40.71 | 43.36 | 25841 | 10753.53 | 7.61% | 0.00 |
| 2025-09-26 | 44.33 | 42.30 | -1.78 | -4.04% | 42.25 | 44.60 | 15714 | 6797.06 | 4.63% | 0.00 |
| 2025-09-25 | 42.91 | 44.08 | 1.18 | 2.75% | 42.23 | 44.43 | 23713 | 10348.26 | 6.99% | 0.00 |
| 2025-09-24 | 41.26 | 42.90 | 1.48 | 3.57% | 38.09 | 43.78 | 22562 | 9527.63 | 6.65% | 0.00 |
| 2025-09-23 | 43.66 | 41.42 | -2.58 | -5.86% | 40.12 | 44.70 | 31998 | 13429.69 | 9.43% | 0.00 |
| 2025-09-22 | 39.90 | 44.00 | 4.45 | 11.25% | 39.01 | 44.56 | 49742 | 21288.91 | 14.66% | 0.00 |
| 2025-09-19 | 36.68 | 39.55 | 2.88 | 7.85% | 36.02 | 39.68 | 33711 | 12735.79 | 9.93% | 0.00 |
| 2025-09-18 | 36.19 | 36.67 | 0.48 | 1.33% | 35.79 | 38.38 | 29073 | 10779.80 | 8.57% | 0.00 |
| 2025-09-17 | 36.67 | 36.19 | -0.48 | -1.31% | 35.50 | 36.81 | 15506 | 5584.66 | 4.57% | 0.00 |
| 2025-09-16 | 36.60 | 36.67 | 0.14 | 0.38% | 36.10 | 37.19 | 10976 | 4018.16 | 3.23% | 0.00 |
| 2025-09-15 | 36.12 | 36.53 | 0.02 | 0.05% | 35.91 | 36.66 | 9245 | 3355.05 | 2.72% | 0.00 |
| 2025-09-12 | 37.17 | 36.51 | -0.66 | -1.78% | 36.30 | 37.22 | 13827 | 5064.23 | 4.07% | 0.00 |
| 2025-09-11 | 35.74 | 37.17 | 1.43 | 4.00% | 35.10 | 37.33 | 23657 | 8641.23 | 6.97% | 0.00 |
| 2025-09-10 | 35.10 | 35.74 | 0.50 | 1.42% | 35.00 | 36.28 | 18461 | 6574.15 | 5.44% | 0.00 |
| 2025-09-09 | 35.89 | 35.24 | -0.90 | -2.49% | 34.80 | 36.30 | 18794 | 6674.38 | 5.54% | 0.00 |
| 2025-09-08 | 34.86 | 36.14 | 0.97 | 2.76% | 34.50 | 36.23 | 29131 | 10289.15 | 8.58% | 0.00 |
| 2025-09-05 | 33.29 | 35.17 | 1.37 | 4.05% | 33.29 | 35.30 | 30369 | 10457.31 | 8.95% | 0.00 |
| 2025-09-04 | 34.56 | 33.80 | -0.76 | -2.20% | 32.66 | 34.69 | 30397 | 10328.46 | 8.96% | 0.00 |
| 2025-09-03 | 34.46 | 34.56 | 0.10 | 0.29% | 33.90 | 36.11 | 37013 | 13058.04 | 10.91% | 0.00 |
| 2025-09-02 | 35.18 | 34.46 | -0.64 | -1.82% | 34.31 | 36.68 | 28965 | 10202.14 | 8.54% | 0.00 |
| 2025-09-01 | 34.65 | 35.10 | 0.47 | 1.36% | 34.39 | 35.77 | 29874 | 10487.92 | 8.80% | 0.00 |
| 2025-08-29 | 34.69 | 34.63 | 0.16 | 0.46% | 34.21 | 35.90 | 33938 | 11898.58 | 10.00% | 0.00 |
| 2025-08-28 | 34.92 | 34.47 | -0.44 | -1.26% | 34.01 | 35.48 | 44827 | 15527.69 | 13.21% | 0.00 |
| 2025-08-27 | 34.83 | 34.91 | 0.37 | 1.07% | 34.08 | 35.37 | 19293 | 6708.71 | 5.69% | 0.00 |
| 2025-08-26 | 33.81 | 34.54 | 0.61 | 1.80% | 33.60 | 35.28 | 19062 | 6569.95 | 5.62% | 0.00 |
| 2025-08-25 | 34.29 | 33.93 | 0.00 | 0.00% | 33.50 | 34.29 | 23262 | 7888.14 | 6.85% | 0.00 |
| 2025-08-22 | 34.67 | 33.93 | -0.77 | -2.22% | 33.78 | 35.00 | 18288 | 6273.30 | 5.39% | 0.00 |
| 2025-08-21 | 35.39 | 34.70 | -0.70 | -1.98% | 34.44 | 35.68 | 31457 | 10975.75 | 9.27% | 0.00 |
| 2025-08-20 | 35.13 | 35.40 | -0.17 | -0.48% | 34.61 | 35.79 | 22934 | 8099.48 | 6.76% | 0.00 |
| 2025-08-19 | 34.83 | 35.57 | 0.57 | 1.63% | 34.62 | 36.48 | 35565 | 12660.54 | 10.48% | 0.00 |
| 2025-08-18 | 36.67 | 35.00 | -1.67 | -4.55% | 33.56 | 36.67 | 68875 | 23788.51 | 20.30% | 0.00 |
| 2025-08-15 | 33.90 | 36.67 | 2.82 | 8.33% | 33.58 | 37.72 | 64245 | 23283.22 | 18.93% | 0.00 |
| 2025-08-14 | 32.98 | 33.85 | 0.60 | 1.80% | 32.64 | 33.85 | 26383 | 8782.00 | 7.77% | 0.00 |
| 2025-08-13 | 31.87 | 33.25 | 1.35 | 4.23% | 31.75 | 33.70 | 37191 | 12173.51 | 10.96% | 0.00 |
| 2025-08-12 | 31.48 | 31.90 | 0.42 | 1.33% | 30.00 | 32.13 | 42979 | 13411.53 | 12.67% | 0.00 |
| 2025-08-11 | 30.35 | 31.48 | 1.18 | 3.89% | 30.02 | 31.58 | 26465 | 8141.66 | 7.80% | 0.00 |
| 2025-08-08 | 30.10 | 30.30 | 0.22 | 0.73% | 29.71 | 30.37 | 14661 | 4397.04 | 4.32% | 0.00 |
| 2025-08-07 | 30.10 | 30.08 | 0.03 | 0.10% | 29.88 | 30.33 | 13138 | 3956.89 | 3.87% | 0.00 |
| 2025-08-06 | 30.10 | 30.05 | 0.13 | 0.43% | 29.66 | 30.92 | 26745 | 8057.12 | 7.88% | 0.00 |
| 2025-08-05 | 29.30 | 29.92 | 0.62 | 2.12% | 29.00 | 30.35 | 43019 | 12854.06 | 12.68% | 0.00 |
| 2025-08-04 | 28.72 | 29.30 | 0.57 | 1.98% | 27.68 | 29.52 | 26467 | 7696.05 | 7.80% | 0.00 |
| 2025-08-01 | 29.66 | 28.73 | -0.33 | -1.14% | 28.37 | 29.66 | 16064 | 4618.16 | 4.73% | 0.00 |
| 2025-07-31 | 29.00 | 29.06 | 0.26 | 0.90% | 28.51 | 30.00 | 24994 | 7366.29 | 7.37% | 0.00 |
| 2025-07-30 | 29.33 | 28.80 | -0.37 | -1.27% | 28.17 | 29.59 | 25984 | 7428.81 | 7.66% | 0.00 |
| 2025-07-29 | 29.72 | 29.17 | -0.38 | -1.29% | 28.90 | 29.72 | 13723 | 4009.67 | 4.04% | 0.00 |
| 2025-07-28 | 30.19 | 29.55 | -0.63 | -2.09% | 28.65 | 30.19 | 29978 | 8792.89 | 8.83% | 0.00 |
| 2025-07-25 | 30.71 | 30.18 | -0.52 | -1.69% | 29.66 | 31.30 | 32494 | 9824.82 | 9.58% | 0.00 |
| 2025-07-24 | 29.99 | 30.70 | 0.43 | 1.42% | 29.58 | 31.58 | 36030 | 11128.65 | 10.62% | 0.00 |
| 2025-07-23 | 28.07 | 30.27 | 2.20 | 7.84% | 27.21 | 30.49 | 43350 | 12723.15 | 12.77% | 0.00 |
| 2025-07-22 | 27.82 | 28.07 | 0.12 | 0.43% | 27.52 | 28.23 | 26043 | 7274.73 | 7.67% | 0.00 |
| 2025-07-21 | 28.13 | 27.95 | -0.15 | -0.53% | 27.75 | 28.78 | 36405 | 10247.45 | 10.73% | 0.00 |
| 2025-07-18 | 26.82 | 28.10 | 1.30 | 4.85% | 26.52 | 28.59 | 38444 | 10738.99 | 11.33% | 0.00 |
| 2025-07-17 | 27.12 | 26.80 | -0.60 | -2.19% | 26.51 | 27.39 | 24930 | 6695.85 | 7.35% | 5.00 |
| 2025-07-16 | 26.88 | 27.40 | 0.53 | 1.97% | 26.31 | 27.99 | 38028 | 10336.79 | 11.21% | 0.00 |
| 2025-07-15 | 26.46 | 26.87 | 0.09 | 0.34% | 25.92 | 27.37 | 46949 | 12605.59 | 13.84% | 0.00 |
| 2025-07-14 | 24.61 | 26.78 | 2.21 | 8.99% | 24.61 | 28.90 | 56394 | 15159.25 | 16.62% | 0.00 |
| 2025-07-11 | 25.50 | 24.57 | -0.04 | -0.16% | 24.03 | 25.68 | 27601 | 6870.78 | 8.13% | 0.00 |
| 2025-07-10 | 23.32 | 24.61 | 1.40 | 6.03% | 23.00 | 25.53 | 36893 | 8976.43 | 10.87% | 0.00 |
| 2025-07-09 | 23.15 | 23.21 | 0.36 | 1.58% | 22.77 | 23.41 | 15819 | 3659.92 | 4.66% | 0.00 |
| 2025-07-08 | 24.00 | 22.85 | -0.67 | -2.85% | 22.75 | 24.41 | 20688 | 4776.44 | 6.10% | 0.00 |
| 2025-07-07 | 22.90 | 23.52 | 0.62 | 2.71% | 22.70 | 23.96 | 21152 | 4944.72 | 6.23% | 0.00 |
| 2025-07-04 | 23.08 | 22.90 | 0.34 | 1.51% | 22.30 | 23.29 | 19701 | 4476.15 | 5.81% | 0.00 |
| 2025-07-03 | 22.95 | 22.56 | -0.29 | -1.27% | 22.23 | 23.16 | 25201 | 5682.46 | 7.43% | 0.00 |
| 2025-07-02 | 23.35 | 22.85 | -0.55 | -2.35% | 22.76 | 23.49 | 20441 | 4711.19 | 6.02% | 0.00 |
深证大盘股票行情在线 K线走势图
森鹰窗业(301227)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
