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(%) |
| 2019-11-19 | 3.45 | 3.51 | 3.45 | 3.49 | 0.01 | 0.29 | 47,954 | 1,670 | 1.72 | 0.99 |
| 2019-11-18 | 3.33 | 3.50 | 3.32 | 3.48 | 0.16 | 4.82 | 79,551 | 2,727 | 5.42 | 1.64 |
| 2019-11-15 | 3.44 | 3.44 | 3.31 | 3.32 | -0.12 | -3.49 | 54,731 | 1,847 | 3.78 | 1.13 |
| 2019-11-14 | 3.43 | 3.46 | 3.40 | 3.44 | 0.01 | 0.29 | 35,664 | 1,224 | 1.75 | 0.74 |
| 2019-11-13 | 3.53 | 3.53 | 3.37 | 3.43 | -0.09 | -2.56 | 57,576 | 1,979 | 4.55 | 1.19 |
| 2019-11-12 | 3.48 | 3.55 | 3.43 | 3.52 | 0.00 | 0.00 | 51,470 | 1,793 | 3.41 | 1.06 |
| 2019-11-11 | 3.67 | 3.70 | 3.51 | 3.52 | -0.16 | -4.35 | 68,633 | 2,457 | 5.16 | 1.42 |
| 2019-11-08 | 3.65 | 3.71 | 3.62 | 3.68 | 0.04 | 1.10 | 62,703 | 2,295 | 2.47 | 1.29 |
| 2019-11-07 | 3.62 | 3.67 | 3.62 | 3.64 | -0.01 | -0.27 | 38,237 | 1,391 | 1.37 | 0.79 |
| 2019-11-06 | 3.66 | 3.70 | 3.62 | 3.65 | -0.01 | -0.27 | 51,893 | 1,898 | 2.19 | 1.07 |
| 2019-11-05 | 3.68 | 3.71 | 3.63 | 3.66 | -0.01 | -0.27 | 53,635 | 1,970 | 2.18 | 1.11 |
| 2019-11-04 | 3.75 | 3.75 | 3.65 | 3.67 | -0.06 | -1.61 | 58,205 | 2,154 | 2.68 | 1.20 |
| 2019-11-01 | 3.69 | 3.75 | 3.61 | 3.73 | 0.06 | 1.63 | 64,205 | 2,376 | 3.81 | 1.33 |
| 2019-10-31 | 3.72 | 3.75 | 3.64 | 3.67 | -0.05 | -1.34 | 89,352 | 3,304 | 2.96 | 1.85 |
| 2019-10-30 | 3.83 | 3.88 | 3.71 | 3.72 | -0.22 | -5.58 | 151,760 | 5,754 | 4.31 | 3.13 |
| 2019-10-29 | 4.11 | 4.13 | 3.94 | 3.94 | -0.22 | -5.29 | 195,270 | 7,857 | 4.57 | 4.03 |
| 2019-10-28 | 4.09 | 4.21 | 4.02 | 4.16 | -0.04 | -0.95 | 226,365 | 9,325 | 4.52 | 4.67 |
| 2019-10-25 | 4.20 | 4.39 | 4.13 | 4.20 | -0.07 | -1.64 | 275,043 | 11,686 | 6.09 | 5.68 |
| 2019-10-24 | 4.06 | 4.35 | 4.02 | 4.27 | 0.18 | 4.40 | 377,853 | 15,961 | 8.07 | 7.80 |
| 2019-10-23 | 4.08 | 4.24 | 4.04 | 4.09 | -0.06 | -1.45 | 268,166 | 11,079 | 4.82 | 5.54 |
| 2019-10-22 | 4.07 | 4.19 | 4.01 | 4.15 | -0.14 | -3.26 | 377,437 | 15,487 | 4.20 | 7.79 |
| 2019-10-21 | 4.28 | 4.29 | 4.00 | 4.29 | 0.39 | 10.00 | 251,027 | 10,744 | 7.44 | 5.18 |
| 2019-10-18 | 3.82 | 3.93 | 3.74 | 3.90 | 0.10 | 2.63 | 112,029 | 4,303 | 5.00 | 2.31 |
| 2019-10-17 | 3.85 | 3.86 | 3.77 | 3.80 | -0.03 | -0.78 | 50,131 | 1,908 | 2.35 | 1.04 |
| 2019-10-16 | 3.88 | 3.90 | 3.80 | 3.83 | -0.02 | -0.52 | 66,189 | 2,546 | 2.60 | 1.37 |
| 2019-10-15 | 3.91 | 3.91 | 3.82 | 3.85 | -0.15 | -3.75 | 106,362 | 4,104 | 2.25 | 2.20 |
| 2019-10-14 | 3.98 | 4.02 | 3.93 | 4.00 | 0.03 | 0.76 | 142,604 | 5,654 | 2.27 | 2.95 |
| 2019-10-11 | 3.82 | 4.20 | 3.80 | 3.97 | 0.15 | 3.93 | 190,566 | 7,527 | 10.47 | 3.94 |
| 2019-10-10 | 3.77 | 3.83 | 3.73 | 3.82 | 0.05 | 1.33 | 54,112 | 2,052 | 2.65 | 1.12 |
| 2019-10-09 | 3.69 | 3.78 | 3.67 | 3.77 | 0.07 | 1.89 | 41,476 | 1,548 | 2.97 | 0.86 |
| 2019-10-08 | 3.74 | 3.77 | 3.69 | 3.70 | -0.04 | -1.07 | 43,947 | 1,640 | 2.14 | 0.91 |
