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(%) |
| 2022-08-15 | 3.61 | 3.64 | 3.57 | 3.64 | 0.00 | 0.00 | 42,924 | 1,549 | 1.92 | 0.89 |
| 2022-08-12 | 3.62 | 3.68 | 3.62 | 3.64 | -0.01 | -0.27 | 38,707 | 1,412 | 1.64 | 0.80 |
| 2022-08-11 | 3.63 | 3.69 | 3.61 | 3.65 | 0.02 | 0.55 | 60,554 | 2,209 | 2.20 | 1.25 |
| 2022-08-10 | 3.61 | 3.65 | 3.58 | 3.63 | 0.02 | 0.55 | 40,910 | 1,480 | 1.94 | 0.84 |
| 2022-08-09 | 3.59 | 3.63 | 3.56 | 3.61 | 0.02 | 0.56 | 49,389 | 1,775 | 1.95 | 1.02 |
| 2022-08-08 | 3.47 | 3.59 | 3.44 | 3.59 | 0.09 | 2.57 | 53,194 | 1,888 | 4.29 | 1.10 |
| 2022-08-05 | 3.52 | 3.56 | 3.42 | 3.50 | -0.02 | -0.57 | 42,225 | 1,464 | 3.98 | 0.87 |
| 2022-08-04 | 3.48 | 3.52 | 3.42 | 3.52 | 0.07 | 2.03 | 31,894 | 1,107 | 2.90 | 0.66 |
| 2022-08-03 | 3.46 | 3.56 | 3.43 | 3.45 | 0.02 | 0.58 | 60,079 | 2,112 | 3.79 | 1.24 |
| 2022-08-02 | 3.56 | 3.56 | 3.39 | 3.43 | -0.15 | -4.19 | 58,503 | 2,016 | 4.75 | 1.21 |
| 2022-08-01 | 3.63 | 3.65 | 3.57 | 3.58 | -0.06 | -1.65 | 64,529 | 2,325 | 2.20 | 1.33 |
| 2022-07-29 | 3.64 | 3.66 | 3.59 | 3.64 | 0.02 | 0.55 | 48,614 | 1,765 | 1.93 | 1.00 |
| 2022-07-28 | 3.60 | 3.65 | 3.60 | 3.62 | 0.02 | 0.56 | 35,209 | 1,276 | 1.39 | 0.73 |
| 2022-07-27 | 3.57 | 3.61 | 3.56 | 3.60 | 0.01 | 0.28 | 41,462 | 1,489 | 1.39 | 0.86 |
| 2022-07-26 | 3.55 | 3.61 | 3.47 | 3.59 | 0.06 | 1.70 | 54,943 | 1,950 | 3.97 | 1.13 |
| 2022-07-25 | 3.60 | 3.60 | 3.52 | 3.53 | -0.04 | -1.12 | 44,082 | 1,568 | 2.24 | 0.91 |
| 2022-07-22 | 3.54 | 3.61 | 3.51 | 3.57 | 0.04 | 1.13 | 60,383 | 2,154 | 2.83 | 1.25 |
| 2022-07-21 | 3.54 | 3.55 | 3.49 | 3.53 | -0.01 | -0.28 | 44,464 | 1,566 | 1.69 | 0.92 |
| 2022-07-20 | 3.55 | 3.56 | 3.50 | 3.54 | 0.01 | 0.28 | 64,488 | 2,275 | 1.70 | 1.33 |
| 2022-07-19 | 3.49 | 3.55 | 3.46 | 3.53 | 0.03 | 0.86 | 62,701 | 2,205 | 2.57 | 1.29 |
| 2022-07-18 | 3.36 | 3.53 | 3.35 | 3.50 | 0.14 | 4.17 | 98,093 | 3,423 | 5.36 | 2.03 |
| 2022-07-15 | 3.44 | 3.53 | 3.35 | 3.36 | -0.08 | -2.33 | 80,275 | 2,735 | 5.23 | 1.66 |
| 2022-07-14 | 3.50 | 3.54 | 3.42 | 3.44 | -0.03 | -0.86 | 52,568 | 1,826 | 3.46 | 1.09 |
| 2022-07-13 | 3.38 | 3.48 | 3.36 | 3.47 | 0.09 | 2.66 | 56,411 | 1,944 | 3.55 | 1.17 |
| 2022-07-12 | 3.40 | 3.50 | 3.36 | 3.38 | -0.02 | -0.59 | 68,877 | 2,362 | 4.12 | 1.42 |
| 2022-07-11 | 3.44 | 3.46 | 3.38 | 3.40 | -0.05 | -1.45 | 46,355 | 1,579 | 2.32 | 0.96 |
| 2022-07-08 | 3.35 | 3.45 | 3.35 | 3.45 | 0.08 | 2.37 | 50,367 | 1,723 | 2.97 | 1.04 |
| 2022-07-07 | 3.36 | 3.41 | 3.32 | 3.37 | 0.03 | 0.90 | 37,972 | 1,280 | 2.69 | 0.78 |
| 2022-07-06 | 3.35 | 3.36 | 3.29 | 3.34 | -0.02 | -0.60 | 63,562 | 2,110 | 2.08 | 1.31 |
| 2022-07-05 | 3.41 | 3.45 | 3.32 | 3.36 | -0.07 | -2.04 | 65,340 | 2,203 | 3.79 | 1.35 |
| 2022-07-04 | 3.44 | 3.46 | 3.39 | 3.43 | -0.04 | -1.15 | 60,643 | 2,073 | 2.02 | 1.25 |
| 2022-07-01 | 3.52 | 3.54 | 3.42 | 3.47 | -0.02 | -0.57 | 76,881 | 2,671 | 3.44 | 1.59 |
进入关怀模式
