森马服饰(002563)股票行情 森马服饰股票行情 002563股票行情_爱股网
森马服饰(002563)股票行情
森马服饰(002563)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 |
|---|
| 2025-10-24 | 5.34 | 5.29 | -0.06 | -1.12% | 5.29 | 5.37 | 238237 | 12678.53 | 1.08% |
| 2025-10-23 | 5.40 | 5.35 | -0.06 | -1.11% | 5.27 | 5.41 | 330158 | 17583.28 | 1.49% |
| 2025-10-22 | 5.46 | 5.41 | -0.09 | -1.64% | 5.41 | 5.50 | 294774 | 16037.74 | 1.33% |
| 2025-10-21 | 5.42 | 5.50 | 0.08 | 1.48% | 5.37 | 5.52 | 421198 | 22885.53 | 1.91% |
| 2025-10-20 | 5.52 | 5.42 | -0.07 | -1.28% | 5.39 | 5.58 | 379493 | 20715.29 | 1.72% |
| 2025-10-17 | 5.66 | 5.49 | -0.19 | -3.35% | 5.47 | 5.69 | 441557 | 24557.59 | 2.00% |
| 2025-10-16 | 5.61 | 5.68 | 0.06 | 1.07% | 5.57 | 5.80 | 499282 | 28334.73 | 2.26% |
| 2025-10-15 | 5.59 | 5.62 | 0.12 | 2.18% | 5.53 | 5.65 | 384242 | 21474.79 | 1.74% |
| 2025-10-14 | 5.61 | 5.65 | 0.04 | 0.71% | 5.61 | 5.75 | 508345 | 28864.48 | 2.30% |
| 2025-10-13 | 5.55 | 5.61 | -0.12 | -2.09% | 5.54 | 5.65 | 372579 | 20867.57 | 1.69% |
| 2025-10-10 | 5.65 | 5.73 | 0.06 | 1.06% | 5.63 | 5.79 | 456866 | 26189.05 | 2.07% |
| 2025-10-09 | 5.66 | 5.67 | 0.03 | 0.53% | 5.62 | 5.69 | 338598 | 19148.46 | 1.53% |
| 2025-09-30 | 5.71 | 5.64 | -0.10 | -1.74% | 5.63 | 5.81 | 393833 | 22444.57 | 1.78% |
| 2025-09-29 | 5.65 | 5.74 | 0.08 | 1.41% | 5.57 | 5.77 | 510743 | 28897.34 | 2.31% |
| 2025-09-26 | 5.81 | 5.66 | -0.14 | -2.41% | 5.66 | 5.84 | 540909 | 31004.07 | 2.45% |
| 2025-09-25 | 5.85 | 5.80 | -0.06 | -1.02% | 5.79 | 5.99 | 649162 | 38018.64 | 2.94% |
| 2025-09-24 | 5.92 | 5.86 | -0.12 | -2.01% | 5.83 | 6.02 | 761943 | 44879.70 | 3.45% |
| 2025-09-23 | 5.82 | 5.98 | 0.09 | 1.53% | 5.71 | 6.13 | 1286946 | 76117.18 | 5.83% |
| 2025-09-22 | 5.76 | 5.89 | 0.12 | 2.08% | 5.72 | 6.05 | 1110638 | 65130.93 | 5.03% |
| 2025-09-19 | 5.61 | 5.77 | 0.16 | 2.85% | 5.58 | 5.81 | 779079 | 44730.32 | 3.53% |
| 2025-09-18 | 5.66 | 5.61 | -0.03 | -0.53% | 5.55 | 5.73 | 487737 | 27574.22 | 2.21% |
| 2025-09-17 | 5.74 | 5.64 | -0.10 | -1.74% | 5.63 | 5.74 | 469379 | 26572.97 | 2.13% |
| 2025-09-16 | 5.55 | 5.74 | 0.19 | 3.42% | 5.53 | 5.98 | 853617 | 49111.46 | 3.87% |
| 2025-09-15 | 5.54 | 5.55 | 0.01 | 0.18% | 5.53 | 5.61 | 193862 | 10764.95 | 0.88% |
| 2025-09-12 | 5.61 | 5.54 | -0.09 | -1.60% | 5.54 | 5.62 | 311888 | 17410.54 | 1.41% |
| 2025-09-11 | 5.70 | 5.63 | -0.07 | -1.23% | 5.57 | 5.72 | 429181 | 24054.38 | 1.94% |
| 2025-09-10 | 5.60 | 5.70 | 0.08 | 1.42% | 5.59 | 5.72 | 437094 | 24789.10 | 1.98% |
| 2025-09-09 | 5.56 | 5.62 | 0.05 | 0.90% | 5.54 | 5.67 | 380952 | 21347.43 | 1.72% |
| 2025-09-08 | 5.54 | 5.57 | -0.01 | -0.18% | 5.53 | 5.59 | 249847 | 13884.26 | 1.13% |
| 2025-09-05 | 5.57 | 5.58 | 0.03 | 0.54% | 5.50 | 5.62 | 355761 | 19764.59 | 1.61% |
| 2025-09-04 | 5.54 | 5.55 | 0.00 | 0.00% | 5.45 | 5.59 | 371633 | 20548.12 | 1.68% |
| 2025-09-03 | 5.42 | 5.55 | 0.12 | 2.21% | 5.37 | 5.68 | 494452 | 27369.78 | 2.24% |
| 2025-09-02 | 5.47 | 5.43 | -0.05 | -0.91% | 5.40 | 5.47 | 185145 | 10043.87 | 0.84% |
| 2025-09-01 | 5.47 | 5.48 | 0.01 | 0.18% | 5.40 | 5.52 | 200266 | 10948.17 | 0.91% |
| 2025-08-29 | 5.45 | 5.47 | -0.01 | -0.18% | 5.44 | 5.58 | 266067 | 14656.08 | 1.20% |
| 2025-08-28 | 5.50 | 5.48 | -0.04 | -0.72% | 5.34 | 5.54 | 344457 | 18762.14 | 1.56% |
| 2025-08-27 | 5.65 | 5.52 | -0.13 | -2.30% | 5.50 | 5.69 | 358952 | 20102.34 | 1.63% |
| 2025-08-26 | 5.52 | 5.65 | 0.12 | 2.17% | 5.51 | 5.70 | 446309 | 25030.21 | 2.02% |
| 2025-08-25 | 5.55 | 5.53 | -0.02 | -0.36% | 5.50 | 5.55 | 380715 | 21007.89 | 1.72% |
| 2025-08-22 | 5.62 | 5.55 | -0.16 | -2.80% | 5.49 | 5.64 | 586226 | 32472.37 | 2.66% |
| 2025-08-21 | 5.58 | 5.71 | 0.12 | 2.15% | 5.57 | 5.74 | 408759 | 23197.05 | 1.86% |
| 2025-08-20 | 5.51 | 5.59 | 0.07 | 1.27% | 5.48 | 5.59 | 274652 | 15218.34 | 1.25% |
| 2025-08-19 | 5.48 | 5.52 | 0.04 | 0.73% | 5.47 | 5.53 | 266698 | 14673.55 | 1.21% |
| 2025-08-18 | 5.48 | 5.48 | 0.01 | 0.18% | 5.46 | 5.51 | 207977 | 11411.51 | 0.94% |
| 2025-08-15 | 5.43 | 5.47 | 0.03 | 0.55% | 5.42 | 5.48 | 191517 | 10449.92 | 0.87% |
| 2025-08-14 | 5.51 | 5.44 | -0.06 | -1.09% | 5.43 | 5.55 | 218422 | 11988.40 | 0.99% |
| 2025-08-13 | 5.55 | 5.50 | -0.03 | -0.54% | 5.46 | 5.55 | 232056 | 12748.64 | 1.05% |
| 2025-08-12 | 5.52 | 5.53 | 0.00 | 0.00% | 5.51 | 5.58 | 189592 | 10504.70 | 0.86% |
| 2025-08-11 | 5.50 | 5.53 | 0.01 | 0.18% | 5.49 | 5.56 | 216164 | 11961.50 | 0.98% |
| 2025-08-08 | 5.54 | 5.52 | -0.03 | -0.54% | 5.49 | 5.58 | 324442 | 17934.52 | 1.47% |
| 2025-08-07 | 5.56 | 5.55 | 0.00 | 0.00% | 5.51 | 5.61 | 348523 | 19394.44 | 1.58% |
| 2025-08-06 | 5.46 | 5.55 | 0.11 | 2.02% | 5.42 | 5.56 | 365193 | 20049.96 | 1.66% |
| 2025-08-05 | 5.37 | 5.44 | 0.06 | 1.12% | 5.37 | 5.50 | 342386 | 18616.98 | 1.56% |
| 2025-08-04 | 5.32 | 5.38 | 0.03 | 0.56% | 5.28 | 5.38 | 173454 | 9275.66 | 0.79% |
| 2025-08-01 | 5.32 | 5.35 | 0.03 | 0.56% | 5.31 | 5.41 | 197394 | 10562.52 | 0.90% |
| 2025-07-31 | 5.41 | 5.32 | -0.09 | -1.66% | 5.32 | 5.42 | 331631 | 17823.90 | 1.51% |
| 2025-07-30 | 5.35 | 5.41 | 0.04 | 0.74% | 5.33 | 5.43 | 379621 | 20465.25 | 1.72% |
| 2025-07-29 | 5.55 | 5.37 | 0.03 | 0.56% | 5.35 | 5.65 | 466162 | 25260.03 | 2.12% |
| 2025-07-28 | 5.39 | 5.34 | -0.04 | -0.74% | 5.32 | 5.44 | 234971 | 12593.49 | 1.07% |
| 2025-07-25 | 5.38 | 5.38 | 0.01 | 0.19% | 5.35 | 5.42 | 225031 | 12145.43 | 1.02% |
| 2025-07-24 | 5.33 | 5.37 | 0.05 | 0.94% | 5.31 | 5.37 | 189270 | 10133.79 | 0.86% |
| 2025-07-23 | 5.34 | 5.32 | -0.02 | -0.37% | 5.31 | 5.38 | 255255 | 13657.73 | 1.16% |
| 2025-07-22 | 5.29 | 5.34 | 0.05 | 0.95% | 5.26 | 5.35 | 229128 | 12156.06 | 1.04% |
| 2025-07-21 | 5.19 | 5.29 | 0.09 | 1.73% | 5.19 | 5.29 | 286391 | 15063.82 | 1.30% |
| 2025-07-18 | 5.20 | 5.20 | 0.00 | 0.00% | 5.18 | 5.22 | 121414 | 6308.32 | 0.55% |
| 2025-07-17 | 5.21 | 5.20 | -0.01 | -0.19% | 5.18 | 5.22 | 136747 | 7109.08 | 0.62% |
| 2025-07-16 | 5.19 | 5.21 | 0.02 | 0.39% | 5.18 | 5.23 | 135791 | 7070.13 | 0.62% |
| 2025-07-15 | 5.27 | 5.19 | -0.08 | -1.52% | 5.16 | 5.28 | 243814 | 12685.87 | 1.11% |
| 2025-07-14 | 5.27 | 5.27 | -0.01 | -0.19% | 5.26 | 5.30 | 160384 | 8460.58 | 0.73% |
| 2025-07-11 | 5.29 | 5.28 | -0.02 | -0.38% | 5.26 | 5.30 | 209891 | 11083.15 | 0.95% |
| 2025-07-10 | 5.26 | 5.30 | 0.02 | 0.38% | 5.24 | 5.30 | 188324 | 9928.12 | 0.86% |
| 2025-07-09 | 5.26 | 5.28 | 0.02 | 0.38% | 5.25 | 5.31 | 270563 | 14285.27 | 1.23% |
| 2025-07-08 | 5.25 | 5.26 | 0.02 | 0.38% | 5.21 | 5.27 | 191845 | 10053.92 | 0.87% |
| 2025-07-07 | 5.21 | 5.24 | 0.01 | 0.19% | 5.20 | 5.30 | 215493 | 11302.73 | 0.98% |
| 2025-07-04 | 5.27 | 5.23 | -0.05 | -0.95% | 5.20 | 5.28 | 360664 | 18845.59 | 1.64% |
| 2025-07-03 | 5.17 | 5.28 | 0.10 | 1.93% | 5.16 | 5.51 | 513759 | 27256.42 | 2.33% |
| 2025-07-02 | 5.19 | 5.18 | 0.00 | 0.00% | 5.14 | 5.21 | 194747 | 10066.76 | 0.88% |
| 2025-07-01 | 5.26 | 5.18 | -0.08 | -1.52% | 5.16 | 5.27 | 292062 | 15177.79 | 1.33% |
| 2025-06-30 | 5.36 | 5.26 | -0.10 | -1.87% | 5.23 | 5.36 | 471168 | 24822.40 | 2.14% |
| 2025-06-27 | 5.20 | 5.36 | 0.20 | 3.88% | 5.16 | 5.38 | 513931 | 27103.34 | 2.33% |
深证大盘股票行情在线 K线走势图
森马服饰(002563)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
