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(%) |
| 2020-11-23 | 5.43 | 5.43 | 5.25 | 5.31 | -0.16 | -2.93 | 136,391 | 7,254 | 3.29 | 2.82 |
| 2020-11-20 | 5.35 | 5.52 | 5.28 | 5.47 | 0.12 | 2.24 | 184,296 | 9,932 | 4.49 | 3.81 |
| 2020-11-19 | 5.29 | 5.40 | 5.15 | 5.35 | 0.10 | 1.90 | 146,858 | 7,763 | 4.76 | 3.03 |
| 2020-11-18 | 5.08 | 5.31 | 5.04 | 5.25 | 0.17 | 3.35 | 143,982 | 7,538 | 5.32 | 2.97 |
| 2020-11-17 | 5.21 | 5.21 | 5.02 | 5.08 | -0.15 | -2.87 | 136,366 | 6,917 | 3.63 | 2.82 |
| 2020-11-16 | 5.57 | 5.57 | 5.11 | 5.23 | -0.31 | -5.60 | 190,328 | 9,982 | 8.30 | 3.93 |
| 2020-11-13 | 5.55 | 5.58 | 5.46 | 5.54 | -0.01 | -0.18 | 100,004 | 5,535 | 2.16 | 2.07 |
| 2020-11-12 | 5.45 | 5.56 | 5.39 | 5.55 | 0.10 | 1.83 | 126,795 | 6,934 | 3.12 | 2.62 |
| 2020-11-11 | 5.66 | 5.69 | 5.42 | 5.45 | -0.17 | -3.02 | 130,652 | 7,195 | 4.80 | 2.70 |
| 2020-11-10 | 5.81 | 5.84 | 5.58 | 5.62 | -0.18 | -3.10 | 196,807 | 11,152 | 4.48 | 4.06 |
| 2020-11-09 | 5.87 | 5.93 | 5.75 | 5.80 | 0.00 | 0.00 | 231,272 | 13,529 | 3.10 | 4.78 |
| 2020-11-06 | 6.24 | 6.27 | 5.79 | 5.80 | -0.44 | -7.05 | 295,965 | 17,560 | 7.69 | 6.11 |
| 2020-11-05 | 6.22 | 6.30 | 6.09 | 6.24 | 0.09 | 1.46 | 235,880 | 14,655 | 3.41 | 4.87 |
| 2020-11-04 | 6.39 | 6.39 | 5.95 | 6.15 | -0.20 | -3.15 | 313,519 | 19,275 | 6.93 | 6.47 |
| 2020-11-03 | 6.57 | 6.59 | 6.18 | 6.35 | -0.14 | -2.16 | 390,255 | 24,719 | 6.32 | 8.06 |
| 2020-11-02 | 5.70 | 6.60 | 5.70 | 6.49 | 0.54 | 9.08 | 586,011 | 36,712 | 15.13 | 12.10 |
| 2020-10-30 | 7.01 | 7.50 | 5.85 | 5.95 | -0.59 | -9.02 | 639,336 | 41,946 | 25.23 | 13.20 |
| 2020-10-29 | 6.08 | 6.67 | 6.01 | 6.54 | 0.29 | 4.64 | 581,523 | 37,020 | 10.56 | 12.01 |
| 2020-10-28 | 6.02 | 6.44 | 5.76 | 6.25 | 0.18 | 2.97 | 511,136 | 31,235 | 11.20 | 10.56 |
| 2020-10-27 | 5.87 | 6.20 | 5.81 | 6.07 | 0.20 | 3.41 | 369,388 | 22,291 | 6.64 | 7.63 |
| 2020-10-26 | 5.70 | 5.98 | 5.69 | 5.87 | 0.13 | 2.26 | 201,687 | 11,827 | 5.05 | 4.17 |
| 2020-10-23 | 6.00 | 6.08 | 5.72 | 5.74 | -0.26 | -4.33 | 218,513 | 12,929 | 6.00 | 4.51 |
| 2020-10-22 | 6.08 | 6.09 | 5.75 | 6.00 | -0.13 | -2.12 | 274,871 | 16,333 | 5.55 | 5.68 |
| 2020-10-21 | 5.96 | 6.19 | 5.87 | 6.13 | 0.17 | 2.85 | 307,382 | 18,557 | 5.37 | 6.35 |
| 2020-10-20 | 5.71 | 6.03 | 5.70 | 5.96 | 0.18 | 3.11 | 263,610 | 15,598 | 5.71 | 5.44 |
| 2020-10-19 | 5.75 | 5.87 | 5.70 | 5.78 | 0.03 | 0.52 | 215,979 | 12,524 | 2.96 | 4.46 |
| 2020-10-16 | 5.69 | 5.89 | 5.68 | 5.75 | -0.02 | -0.35 | 222,329 | 12,849 | 3.64 | 4.59 |
| 2020-10-15 | 5.75 | 5.99 | 5.66 | 5.77 | 0.09 | 1.58 | 265,282 | 15,436 | 5.81 | 5.48 |
| 2020-10-14 | 5.80 | 5.84 | 5.65 | 5.68 | -0.08 | -1.39 | 214,107 | 12,289 | 3.30 | 4.42 |
| 2020-10-13 | 5.60 | 5.85 | 5.58 | 5.76 | 0.15 | 2.67 | 229,756 | 13,174 | 4.81 | 4.74 |
| 2020-10-12 | 5.47 | 5.64 | 5.38 | 5.61 | 0.21 | 3.89 | 219,187 | 12,141 | 4.81 | 4.53 |
| 2020-10-09 | 5.25 | 5.46 | 5.18 | 5.40 | 0.28 | 5.47 | 183,585 | 9,864 | 5.47 | 3.79 |
