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 |
|---|
| 2025-03-28 | 6.78 | 6.71 | -0.08 | -1.18% | 6.68 | 6.79 | 80268 | 5406.70 | 0.36% |
| 2025-03-27 | 6.69 | 6.79 | 0.09 | 1.34% | 6.64 | 6.81 | 81492 | 5497.27 | 0.37% |
| 2025-03-26 | 6.61 | 6.70 | 0.07 | 1.06% | 6.50 | 6.72 | 101138 | 6710.09 | 0.46% |
| 2025-03-25 | 6.55 | 6.63 | 0.07 | 1.07% | 6.47 | 6.65 | 106721 | 7005.01 | 0.48% |
| 2025-03-24 | 6.61 | 6.56 | -0.05 | -0.76% | 6.45 | 6.66 | 127441 | 8333.76 | 0.58% |
| 2025-03-21 | 6.68 | 6.61 | -0.08 | -1.20% | 6.55 | 6.77 | 96493 | 6413.84 | 0.44% |
| 2025-03-20 | 6.79 | 6.69 | -0.10 | -1.47% | 6.62 | 6.79 | 104495 | 6977.93 | 0.47% |
| 2025-03-19 | 6.92 | 6.79 | -0.15 | -2.16% | 6.76 | 6.97 | 97143 | 6628.77 | 0.44% |
| 2025-03-18 | 6.88 | 6.94 | 0.06 | 0.87% | 6.78 | 7.01 | 112082 | 7730.92 | 0.51% |
| 2025-03-17 | 6.98 | 6.88 | 0.00 | 0.00% | 6.86 | 7.15 | 213975 | 14955.88 | 0.97% |
| 2025-03-14 | 6.42 | 6.88 | 0.47 | 7.33% | 6.42 | 6.92 | 385899 | 26013.20 | 1.75% |
| 2025-03-13 | 6.46 | 6.41 | -0.05 | -0.77% | 6.33 | 6.50 | 88826 | 5682.07 | 0.40% |
| 2025-03-12 | 6.59 | 6.46 | -0.12 | -1.82% | 6.38 | 6.64 | 112518 | 7265.44 | 0.51% |
| 2025-03-11 | 6.40 | 6.58 | 0.14 | 2.17% | 6.35 | 6.58 | 109327 | 7069.44 | 0.50% |
| 2025-03-10 | 6.34 | 6.44 | 0.11 | 1.74% | 6.30 | 6.55 | 124202 | 7990.95 | 0.56% |
| 2025-03-07 | 6.30 | 6.33 | 0.02 | 0.32% | 6.27 | 6.54 | 116977 | 7483.76 | 0.53% |
| 2025-03-06 | 6.39 | 6.31 | -0.02 | -0.32% | 6.23 | 6.42 | 109732 | 6914.98 | 0.50% |
| 2025-03-05 | 6.28 | 6.33 | 0.02 | 0.32% | 6.18 | 6.36 | 95052 | 5946.40 | 0.43% |
| 2025-03-04 | 6.28 | 6.31 | 0.03 | 0.48% | 6.20 | 6.39 | 91326 | 5747.32 | 0.41% |
| 2025-03-03 | 6.33 | 6.28 | -0.07 | -1.10% | 6.20 | 6.48 | 130394 | 8223.23 | 0.59% |
| 2025-02-28 | 6.26 | 6.35 | 0.05 | 0.79% | 6.23 | 6.39 | 129301 | 8193.58 | 0.59% |
| 2025-02-27 | 6.08 | 6.30 | 0.23 | 3.79% | 6.06 | 6.30 | 155775 | 9665.30 | 0.71% |
| 2025-02-26 | 6.05 | 6.07 | 0.01 | 0.17% | 6.02 | 6.10 | 91929 | 5554.88 | 0.42% |
| 2025-02-25 | 6.06 | 6.06 | -0.04 | -0.66% | 6.01 | 6.13 | 87962 | 5340.25 | 0.40% |
| 2025-02-24 | 6.10 | 6.10 | 0.00 | 0.00% | 6.06 | 6.22 | 116628 | 7165.90 | 0.53% |
| 2025-02-21 | 6.16 | 6.10 | -0.05 | -0.81% | 6.03 | 6.16 | 90874 | 5527.98 | 0.41% |
| 2025-02-20 | 6.13 | 6.15 | 0.03 | 0.49% | 6.04 | 6.18 | 120196 | 7343.91 | 0.54% |
| 2025-02-19 | 6.12 | 6.12 | 0.00 | 0.00% | 6.02 | 6.14 | 155842 | 9487.13 | 0.71% |
| 2025-02-18 | 6.28 | 6.12 | -0.19 | -3.01% | 6.08 | 6.32 | 126040 | 7793.29 | 0.57% |
| 2025-02-17 | 6.45 | 6.31 | -0.19 | -2.92% | 6.25 | 6.53 | 163716 | 10329.94 | 0.74% |
| 2025-02-14 | 6.44 | 6.50 | 0.04 | 0.62% | 6.35 | 6.53 | 95352 | 6158.14 | 0.43% |
| 2025-02-13 | 6.45 | 6.46 | 0.01 | 0.16% | 6.32 | 6.53 | 85173 | 5484.98 | 0.39% |
| 2025-02-12 | 6.34 | 6.45 | 0.10 | 1.57% | 6.25 | 6.46 | 107625 | 6827.34 | 0.49% |
| 2025-02-11 | 6.41 | 6.35 | -0.06 | -0.94% | 6.29 | 6.45 | 110900 | 7070.62 | 0.50% |
| 2025-02-10 | 6.26 | 6.41 | 0.22 | 3.55% | 6.14 | 6.42 | 165534 | 10428.94 | 0.75% |
| 2025-02-07 | 6.08 | 6.19 | 0.11 | 1.81% | 6.02 | 6.27 | 126770 | 7836.19 | 0.57% |
| 2025-02-06 | 6.11 | 6.08 | -0.03 | -0.49% | 6.00 | 6.12 | 182470 | 11037.42 | 0.83% |
| 2025-02-05 | 6.25 | 6.11 | -0.09 | -1.45% | 5.94 | 6.25 | 222785 | 13448.67 | 1.01% |
| 2025-01-27 | 6.15 | 6.20 | 0.08 | 1.31% | 6.08 | 6.30 | 142244 | 8811.55 | 0.64% |
| 2025-01-24 | 5.88 | 6.12 | 0.23 | 3.90% | 5.83 | 6.15 | 186953 | 11260.90 | 0.85% |
| 2025-01-23 | 5.97 | 5.89 | 0.00 | 0.00% | 5.86 | 6.08 | 232752 | 13899.44 | 1.05% |
| 2025-01-22 | 6.31 | 5.89 | -0.46 | -7.24% | 5.88 | 6.31 | 325849 | 19588.40 | 1.48% |
| 2025-01-21 | 6.55 | 6.35 | -0.16 | -2.46% | 6.25 | 6.58 | 170483 | 10793.24 | 0.77% |
| 2025-01-20 | 6.32 | 6.51 | 0.22 | 3.50% | 6.30 | 6.62 | 185537 | 12068.19 | 0.84% |
| 2025-01-17 | 6.39 | 6.29 | -0.09 | -1.41% | 6.25 | 6.39 | 144836 | 9129.00 | 0.66% |
| 2025-01-16 | 6.35 | 6.38 | 0.07 | 1.11% | 6.29 | 6.68 | 205568 | 13335.73 | 0.93% |
| 2025-01-15 | 6.35 | 6.31 | -0.04 | -0.63% | 6.28 | 6.48 | 189651 | 12099.88 | 0.86% |
| 2025-01-14 | 6.39 | 6.35 | 0.01 | 0.16% | 6.28 | 6.41 | 257910 | 16356.46 | 1.17% |
| 2025-01-13 | 6.62 | 6.34 | -0.34 | -5.09% | 6.30 | 6.62 | 241813 | 15490.33 | 1.09% |
| 2025-01-10 | 6.86 | 6.68 | -0.31 | -4.43% | 6.64 | 6.96 | 188671 | 12744.14 | 0.85% |
| 2025-01-09 | 7.21 | 6.99 | -0.31 | -4.25% | 6.95 | 7.25 | 254347 | 18007.57 | 1.15% |
| 2025-01-08 | 7.18 | 7.30 | 0.03 | 0.41% | 7.09 | 7.48 | 265737 | 19368.68 | 1.20% |
| 2025-01-07 | 7.27 | 7.27 | 0.11 | 1.54% | 7.06 | 7.36 | 199328 | 14385.26 | 0.90% |
| 2025-01-06 | 6.79 | 7.16 | 0.31 | 4.53% | 6.72 | 7.42 | 282842 | 20287.83 | 1.28% |
| 2025-01-03 | 7.01 | 6.85 | -0.16 | -2.28% | 6.82 | 7.17 | 156742 | 10929.87 | 0.71% |
| 2025-01-02 | 6.99 | 7.01 | -0.01 | -0.14% | 6.96 | 7.30 | 298030 | 21268.26 | 1.35% |
| 2024-12-31 | 6.94 | 7.02 | 0.04 | 0.57% | 6.94 | 7.18 | 153469 | 10857.35 | 0.69% |
| 2024-12-30 | 6.85 | 6.98 | 0.08 | 1.16% | 6.82 | 7.14 | 211956 | 14869.16 | 0.96% |
| 2024-12-27 | 6.85 | 6.90 | 0.05 | 0.73% | 6.71 | 6.93 | 136347 | 9311.43 | 0.62% |
| 2024-12-26 | 6.91 | 6.85 | -0.08 | -1.15% | 6.80 | 7.05 | 153108 | 10555.49 | 0.69% |
| 2024-12-25 | 7.07 | 6.93 | -0.20 | -2.81% | 6.79 | 7.08 | 187140 | 12872.41 | 0.85% |
| 2024-12-24 | 7.06 | 7.13 | 0.02 | 0.28% | 7.00 | 7.26 | 263741 | 18773.52 | 1.19% |
| 2024-12-23 | 7.17 | 7.11 | -0.11 | -1.52% | 7.07 | 7.25 | 144941 | 10359.13 | 0.66% |
| 2024-12-20 | 7.16 | 7.22 | 0.04 | 0.56% | 7.13 | 7.38 | 141676 | 10289.59 | 0.64% |
| 2024-12-19 | 7.06 | 7.18 | 0.06 | 0.84% | 7.00 | 7.20 | 126534 | 8970.88 | 0.57% |
| 2024-12-18 | 7.14 | 7.12 | 0.00 | 0.00% | 7.06 | 7.24 | 128098 | 9130.77 | 0.58% |
| 2024-12-17 | 7.13 | 7.12 | -0.05 | -0.70% | 7.03 | 7.22 | 185848 | 13258.58 | 0.84% |
| 2024-12-16 | 7.07 | 7.17 | 0.07 | 0.99% | 7.05 | 7.38 | 312765 | 22595.24 | 1.42% |
| 2024-12-13 | 7.32 | 7.10 | -0.24 | -3.27% | 7.02 | 7.34 | 488927 | 35041.78 | 2.21% |
| 2024-12-12 | 7.08 | 7.34 | 0.23 | 3.23% | 7.05 | 7.44 | 391508 | 28704.48 | 1.77% |
| 2024-12-11 | 6.76 | 7.11 | 0.31 | 4.56% | 6.74 | 7.12 | 266788 | 18770.01 | 1.21% |
| 2024-12-10 | 7.28 | 6.80 | -0.19 | -2.72% | 6.76 | 7.33 | 307443 | 21363.64 | 1.39% |
| 2024-12-09 | 7.05 | 6.99 | -0.06 | -0.85% | 6.90 | 7.06 | 129582 | 9048.28 | 0.59% |
| 2024-12-06 | 6.96 | 7.05 | 0.09 | 1.29% | 6.86 | 7.13 | 172435 | 12128.68 | 0.78% |
| 2024-12-05 | 7.06 | 6.96 | -0.11 | -1.56% | 6.90 | 7.07 | 175171 | 12199.86 | 0.79% |
| 2024-12-04 | 6.88 | 7.07 | 0.20 | 2.91% | 6.76 | 7.29 | 325581 | 23074.50 | 1.47% |
| 2024-12-03 | 6.94 | 6.87 | -0.06 | -0.87% | 6.80 | 7.03 | 222218 | 15290.00 | 1.01% |
| 2024-12-02 | 6.88 | 6.93 | 0.23 | 3.43% | 6.84 | 7.24 | 441397 | 31128.06 | 2.00% |
| 2024-11-29 | 6.35 | 6.70 | 0.35 | 5.51% | 6.32 | 6.77 | 367925 | 24397.11 | 1.67% |
| 2024-11-28 | 6.24 | 6.35 | 0.11 | 1.76% | 6.23 | 6.43 | 145698 | 9287.32 | 0.66% |
深证大盘股票行情在线 K线走势图
