森远股份(300210) 历史交易数据
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅(%) |
成交量(手) |
成交金额(万元) |
振幅(%) |
换手率(%) |
| 2021-03-02 | 4.19 | 4.36 | 4.19 | 4.25 | 0.04 | 0.95 | 109,064 | 4,657 | 4.04 | 2.25 |
| 2021-03-01 | 4.12 | 4.25 | 4.12 | 4.21 | 0.14 | 3.44 | 61,854 | 2,589 | 3.19 | 1.28 |
| 2021-02-26 | 3.97 | 4.13 | 3.93 | 4.07 | 0.07 | 1.75 | 58,624 | 2,387 | 5.00 | 1.21 |
| 2021-02-25 | 4.11 | 4.17 | 3.98 | 4.00 | -0.09 | -2.20 | 56,179 | 2,274 | 4.65 | 1.16 |
| 2021-02-24 | 4.06 | 4.13 | 4.02 | 4.09 | 0.08 | 2.00 | 59,286 | 2,417 | 2.74 | 1.22 |
| 2021-02-23 | 4.06 | 4.14 | 3.97 | 4.01 | -0.06 | -1.47 | 49,478 | 1,993 | 4.18 | 1.02 |
| 2021-02-22 | 4.05 | 4.18 | 4.02 | 4.07 | 0.07 | 1.75 | 69,255 | 2,845 | 4.00 | 1.43 |
| 2021-02-19 | 3.85 | 4.03 | 3.85 | 4.00 | 0.14 | 3.63 | 49,736 | 1,970 | 4.66 | 1.03 |
| 2021-02-18 | 3.76 | 3.91 | 3.74 | 3.86 | 0.14 | 3.76 | 46,939 | 1,804 | 4.57 | 0.97 |
| 2021-02-10 | 3.72 | 3.77 | 3.68 | 3.72 | 0.00 | 0.00 | 34,017 | 1,267 | 2.42 | 0.70 |
| 2021-02-09 | 3.64 | 3.75 | 3.62 | 3.72 | 0.07 | 1.92 | 39,450 | 1,454 | 3.56 | 0.81 |
| 2021-02-08 | 3.73 | 3.76 | 3.61 | 3.65 | -0.07 | -1.88 | 41,085 | 1,512 | 4.03 | 0.85 |
| 2021-02-05 | 3.84 | 3.89 | 3.72 | 3.72 | -0.12 | -3.13 | 48,454 | 1,829 | 4.43 | 1.00 |
| 2021-02-04 | 3.83 | 3.89 | 3.68 | 3.84 | 0.00 | 0.00 | 48,513 | 1,826 | 5.47 | 1.00 |
| 2021-02-03 | 3.91 | 3.94 | 3.82 | 3.84 | -0.09 | -2.29 | 33,779 | 1,306 | 3.05 | 0.70 |
| 2021-02-02 | 3.96 | 4.04 | 3.86 | 3.93 | -0.01 | -0.25 | 41,953 | 1,652 | 4.57 | 0.87 |
| 2021-02-01 | 3.87 | 3.97 | 3.83 | 3.94 | 0.00 | 0.00 | 31,686 | 1,244 | 3.55 | 0.65 |
| 2021-01-29 | 4.08 | 4.08 | 3.86 | 3.94 | -0.10 | -2.48 | 53,834 | 2,118 | 5.45 | 1.11 |
| 2021-01-28 | 4.05 | 4.13 | 3.99 | 4.04 | 0.04 | 1.00 | 54,758 | 2,223 | 3.50 | 1.13 |
| 2021-01-27 | 4.03 | 4.12 | 3.94 | 4.00 | -0.10 | -2.44 | 48,068 | 1,922 | 4.39 | 0.99 |
| 2021-01-26 | 4.06 | 4.14 | 4.00 | 4.10 | 0.02 | 0.49 | 40,782 | 1,654 | 3.43 | 0.84 |
| 2021-01-25 | 4.20 | 4.25 | 4.05 | 4.08 | -0.12 | -2.86 | 57,422 | 2,351 | 4.76 | 1.19 |
| 2021-01-22 | 4.28 | 4.28 | 4.17 | 4.20 | -0.09 | -2.10 | 51,196 | 2,157 | 2.56 | 1.06 |
| 2021-01-21 | 4.29 | 4.35 | 4.20 | 4.29 | -0.02 | -0.46 | 66,117 | 2,824 | 3.48 | 1.37 |
| 2021-01-20 | 4.27 | 4.40 | 4.25 | 4.31 | -0.01 | -0.23 | 77,738 | 3,353 | 3.47 | 1.61 |
| 2021-01-19 | 4.10 | 4.38 | 4.06 | 4.32 | 0.24 | 5.88 | 120,549 | 5,135 | 7.84 | 2.49 |
| 2021-01-18 | 3.92 | 4.12 | 3.90 | 4.08 | 0.15 | 3.82 | 81,375 | 3,292 | 5.60 | 1.68 |
| 2021-01-15 | 3.79 | 3.98 | 3.77 | 3.93 | 0.14 | 3.69 | 83,031 | 3,240 | 5.54 | 1.71 |
| 2021-01-14 | 3.77 | 3.83 | 3.73 | 3.79 | 0.00 | 0.00 | 62,562 | 2,365 | 2.64 | 1.29 |
| 2021-01-13 | 3.96 | 3.96 | 3.74 | 3.79 | -0.16 | -4.05 | 71,020 | 2,727 | 5.57 | 1.47 |
| 2021-01-12 | 3.87 | 4.03 | 3.84 | 3.95 | 0.06 | 1.54 | 78,442 | 3,087 | 4.88 | 1.62 |
| 2021-01-11 | 3.96 | 4.00 | 3.85 | 3.89 | -0.12 | -2.99 | 81,401 | 3,172 | 3.74 | 1.68 |
| 2021-01-08 | 3.95 | 4.12 | 3.81 | 4.01 | 0.04 | 1.01 | 113,201 | 4,523 | 7.81 | 2.34 |
| 2021-01-07 | 4.19 | 4.20 | 3.91 | 3.97 | -0.22 | -5.25 | 115,280 | 4,628 | 6.92 | 2.38 |
| 2021-01-06 | 4.29 | 4.30 | 4.14 | 4.19 | -0.13 | -3.01 | 83,059 | 3,484 | 3.70 | 1.72 |
| 2021-01-05 | 4.45 | 4.47 | 4.28 | 4.32 | -0.16 | -3.57 | 103,182 | 4,483 | 4.24 | 2.13 |
| 2021-01-04 | 4.45 | 4.53 | 4.42 | 4.48 | 0.04 | 0.90 | 90,424 | 4,045 | 2.48 | 1.87 |
