森远股份(300210)股票行情
森远股份(300210)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 |
|---|
| 2025-12-12 | 9.14 | 9.39 | 0.23 | 2.51% | 9.08 | 9.51 | 137264 | 12843.39 | 2.84% | 0.00 |
| 2025-12-11 | 9.41 | 9.16 | -0.28 | -2.97% | 9.13 | 9.43 | 103496 | 9567.95 | 2.14% | 0.00 |
| 2025-12-10 | 9.45 | 9.44 | -0.13 | -1.36% | 9.32 | 9.53 | 124668 | 11760.84 | 2.58% | 0.00 |
| 2025-12-09 | 9.08 | 9.57 | 0.46 | 5.05% | 9.03 | 9.70 | 250603 | 23667.69 | 5.18% | 0.00 |
| 2025-12-08 | 9.08 | 9.11 | 0.00 | 0.00% | 9.03 | 9.33 | 108658 | 9918.43 | 2.25% | 39.00 |
| 2025-12-05 | 9.18 | 9.11 | -0.08 | -0.87% | 9.07 | 9.34 | 130829 | 11982.49 | 2.70% | 1.00 |
| 2025-12-04 | 8.87 | 9.19 | 0.25 | 2.80% | 8.65 | 9.38 | 269474 | 24661.29 | 5.57% | 51.00 |
| 2025-12-03 | 8.65 | 8.94 | 0.27 | 3.11% | 8.39 | 9.14 | 150872 | 13180.82 | 3.12% | 24.00 |
| 2025-12-02 | 8.84 | 8.67 | -0.13 | -1.48% | 8.61 | 8.84 | 44870 | 3890.99 | 0.93% | 60.00 |
| 2025-12-01 | 8.75 | 8.80 | 0.03 | 0.34% | 8.75 | 8.88 | 58456 | 5158.01 | 1.21% | 0.00 |
| 2025-11-28 | 8.72 | 8.77 | 0.05 | 0.57% | 8.61 | 8.77 | 43282 | 3773.17 | 0.89% | 0.00 |
| 2025-11-27 | 8.75 | 8.72 | -0.04 | -0.46% | 8.70 | 8.82 | 37685 | 3302.81 | 0.78% | 0.00 |
| 2025-11-26 | 8.75 | 8.76 | -0.03 | -0.34% | 8.71 | 8.88 | 56347 | 4945.14 | 1.16% | 0.00 |
| 2025-11-25 | 8.92 | 8.79 | -0.03 | -0.34% | 8.78 | 8.95 | 53128 | 4708.65 | 1.10% | 0.00 |
| 2025-11-24 | 8.60 | 8.82 | 0.24 | 2.80% | 8.55 | 8.89 | 65264 | 5699.17 | 1.35% | 0.00 |
| 2025-11-21 | 8.74 | 8.58 | -0.30 | -3.38% | 8.52 | 8.89 | 65686 | 5695.10 | 1.36% | 0.00 |
| 2025-11-20 | 9.00 | 8.88 | -0.05 | -0.56% | 8.84 | 9.09 | 56716 | 5068.08 | 1.17% | 0.00 |
| 2025-11-19 | 9.08 | 8.93 | -0.14 | -1.54% | 8.87 | 9.08 | 67604 | 6046.81 | 1.40% | 0.00 |
| 2025-11-18 | 9.23 | 9.07 | -0.17 | -1.84% | 9.02 | 9.23 | 68764 | 6271.17 | 1.42% | 0.00 |
| 2025-11-17 | 9.18 | 9.24 | 0.07 | 0.76% | 9.06 | 9.27 | 57662 | 5308.64 | 1.19% | 0.00 |
| 2025-11-14 | 9.18 | 9.17 | -0.06 | -0.65% | 9.15 | 9.45 | 81537 | 7571.80 | 1.69% | 0.00 |
| 2025-11-13 | 9.24 | 9.23 | 0.00 | 0.00% | 9.18 | 9.30 | 52671 | 4860.62 | 1.09% | 0.00 |
| 2025-11-12 | 9.20 | 9.23 | 0.02 | 0.22% | 9.04 | 9.26 | 61055 | 5604.52 | 1.26% | 0.00 |
| 2025-11-11 | 9.23 | 9.21 | 0.00 | 0.00% | 9.18 | 9.28 | 50200 | 4633.59 | 1.04% | 0.00 |
| 2025-11-10 | 9.18 | 9.21 | 0.03 | 0.33% | 9.15 | 9.24 | 49714 | 4569.52 | 1.03% | 0.00 |
| 2025-11-07 | 9.21 | 9.18 | -0.07 | -0.76% | 9.14 | 9.23 | 49012 | 4502.51 | 1.01% | 0.00 |
| 2025-11-06 | 9.42 | 9.25 | -0.19 | -2.01% | 9.18 | 9.43 | 104056 | 9614.01 | 2.15% | 0.00 |
| 2025-11-05 | 9.29 | 9.44 | 0.07 | 0.75% | 9.25 | 9.55 | 62841 | 5939.56 | 1.30% | 0.00 |
| 2025-11-04 | 9.40 | 9.37 | -0.09 | -0.95% | 9.27 | 9.42 | 52449 | 4903.67 | 1.08% | 0.00 |
| 2025-11-03 | 9.34 | 9.46 | 0.13 | 1.39% | 9.31 | 9.48 | 62947 | 5911.99 | 1.30% | 0.00 |
| 2025-10-31 | 9.24 | 9.33 | 0.07 | 0.76% | 9.24 | 9.48 | 62488 | 5855.12 | 1.29% | 0.00 |
| 2025-10-30 | 9.40 | 9.26 | -0.14 | -1.49% | 9.23 | 9.40 | 61633 | 5733.86 | 1.27% | 0.00 |
| 2025-10-29 | 9.55 | 9.40 | -0.16 | -1.67% | 9.34 | 9.55 | 73294 | 6888.79 | 1.52% | 9.00 |
| 2025-10-28 | 9.60 | 9.56 | -0.03 | -0.31% | 9.46 | 9.64 | 70953 | 6778.49 | 1.47% | 0.00 |
| 2025-10-27 | 9.69 | 9.59 | -0.07 | -0.72% | 9.54 | 9.76 | 68580 | 6606.14 | 1.42% | 0.00 |
| 2025-10-24 | 9.54 | 9.66 | 0.12 | 1.26% | 9.54 | 9.76 | 71508 | 6901.28 | 1.48% | 0.00 |
| 2025-10-23 | 9.85 | 9.54 | -0.03 | -0.31% | 9.44 | 9.86 | 62145 | 5931.70 | 1.28% | 0.00 |
| 2025-10-22 | 9.54 | 9.57 | 0.00 | 0.00% | 9.43 | 9.72 | 54174 | 5186.27 | 1.12% | 0.00 |
| 2025-10-21 | 9.17 | 9.57 | 0.40 | 4.36% | 9.12 | 9.62 | 97728 | 9236.52 | 2.02% | 0.00 |
| 2025-10-20 | 9.21 | 9.17 | 0.04 | 0.44% | 9.10 | 9.24 | 57067 | 5226.72 | 1.18% | 0.00 |
| 2025-10-17 | 9.49 | 9.13 | -0.36 | -3.79% | 9.05 | 9.57 | 99642 | 9230.81 | 2.06% | 0.00 |
| 2025-10-16 | 9.57 | 9.49 | -0.09 | -0.94% | 9.47 | 9.80 | 47854 | 4589.28 | 0.99% | 0.00 |
| 2025-10-15 | 9.59 | 9.58 | 0.00 | 0.00% | 9.46 | 9.63 | 58423 | 5574.40 | 1.21% | 0.00 |
| 2025-10-14 | 9.89 | 9.58 | -0.30 | -3.04% | 9.50 | 9.94 | 76467 | 7435.10 | 1.58% | 0.00 |
| 2025-10-13 | 9.55 | 9.88 | -0.07 | -0.70% | 9.39 | 9.88 | 82542 | 8007.75 | 1.71% | 0.00 |
| 2025-10-10 | 10.03 | 9.95 | -0.11 | -1.09% | 9.91 | 10.04 | 45601 | 4549.17 | 0.94% | 0.00 |
| 2025-10-09 | 10.01 | 10.06 | 0.07 | 0.70% | 9.97 | 10.18 | 64604 | 6478.31 | 1.34% | 0.00 |
| 2025-09-30 | 10.03 | 9.99 | -0.01 | -0.10% | 9.93 | 10.06 | 61801 | 6165.94 | 1.28% | 0.00 |
| 2025-09-29 | 10.12 | 10.00 | -0.17 | -1.67% | 9.92 | 10.24 | 82309 | 8254.44 | 1.70% | 0.00 |
| 2025-09-26 | 10.39 | 10.17 | -0.09 | -0.88% | 10.14 | 10.42 | 68413 | 7013.93 | 1.41% | 0.00 |
| 2025-09-25 | 10.35 | 10.26 | 0.02 | 0.20% | 10.24 | 10.67 | 99298 | 10324.76 | 2.05% | 0.00 |
| 2025-09-24 | 10.19 | 10.24 | -0.01 | -0.10% | 10.13 | 10.27 | 64856 | 6628.62 | 1.34% | 0.00 |
| 2025-09-23 | 10.36 | 10.25 | -0.23 | -2.19% | 10.06 | 10.40 | 94847 | 9656.74 | 1.96% | 0.00 |
| 2025-09-22 | 10.35 | 10.48 | 0.12 | 1.16% | 10.18 | 10.55 | 88797 | 9204.18 | 1.84% | 0.00 |
| 2025-09-19 | 10.23 | 10.36 | 0.03 | 0.29% | 10.22 | 10.40 | 85409 | 8791.53 | 1.77% | 0.00 |
| 2025-09-18 | 10.55 | 10.33 | -0.32 | -3.00% | 10.22 | 10.69 | 135143 | 14157.16 | 2.79% | 0.00 |
| 2025-09-17 | 10.57 | 10.65 | -0.02 | -0.19% | 10.50 | 10.85 | 139052 | 14762.52 | 2.87% | 0.00 |
| 2025-09-16 | 10.10 | 10.67 | 0.55 | 5.43% | 10.06 | 11.22 | 241698 | 25790.01 | 5.00% | 0.00 |
| 2025-09-15 | 10.31 | 10.12 | -0.22 | -2.13% | 10.08 | 10.33 | 90508 | 9194.90 | 1.87% | 1.00 |
| 2025-09-12 | 10.38 | 10.34 | -0.06 | -0.58% | 10.27 | 10.45 | 74073 | 7675.35 | 1.53% | 0.00 |
| 2025-09-11 | 10.22 | 10.40 | 0.20 | 1.96% | 10.06 | 10.45 | 93265 | 9609.72 | 1.93% | 0.00 |
| 2025-09-10 | 10.29 | 10.20 | -0.07 | -0.68% | 10.13 | 10.31 | 55749 | 5685.83 | 1.15% | 0.00 |
| 2025-09-09 | 10.36 | 10.27 | -0.13 | -1.25% | 10.21 | 10.43 | 70745 | 7290.15 | 1.46% | 0.00 |
| 2025-09-08 | 10.47 | 10.40 | -0.09 | -0.86% | 10.27 | 10.49 | 93296 | 9662.83 | 1.93% | 0.00 |
| 2025-09-05 | 10.30 | 10.49 | 0.23 | 2.24% | 10.22 | 10.49 | 78142 | 8127.02 | 1.62% | 0.00 |
| 2025-09-04 | 10.40 | 10.26 | -0.14 | -1.35% | 10.10 | 10.51 | 98357 | 10176.54 | 2.03% | 0.00 |
| 2025-09-03 | 10.80 | 10.40 | -0.30 | -2.80% | 10.33 | 10.82 | 104180 | 10955.75 | 2.15% | 0.00 |
| 2025-09-02 | 11.04 | 10.70 | -0.27 | -2.46% | 10.52 | 11.05 | 158401 | 16912.09 | 3.27% | 0.00 |
| 2025-09-01 | 11.00 | 10.97 | -0.03 | -0.27% | 10.93 | 11.14 | 100679 | 11076.41 | 2.08% | 0.00 |
| 2025-08-29 | 11.14 | 11.00 | -0.21 | -1.87% | 10.95 | 11.19 | 122945 | 13561.17 | 2.54% | 0.00 |
| 2025-08-28 | 11.24 | 11.21 | -0.02 | -0.18% | 10.86 | 11.44 | 165657 | 18474.52 | 3.42% | 0.00 |
| 2025-08-27 | 11.81 | 11.23 | -0.60 | -5.07% | 11.22 | 11.88 | 176785 | 20507.57 | 3.65% | 10.00 |
| 2025-08-26 | 11.88 | 11.83 | -0.14 | -1.17% | 11.78 | 12.13 | 122904 | 14598.97 | 2.54% | 0.00 |
| 2025-08-25 | 11.99 | 11.97 | -0.08 | -0.66% | 11.69 | 12.13 | 209349 | 24929.78 | 4.33% | 0.00 |
| 2025-08-22 | 11.65 | 12.05 | 0.43 | 3.70% | 11.64 | 12.11 | 209034 | 24775.64 | 4.32% | 13.00 |
| 2025-08-21 | 11.88 | 11.62 | -0.17 | -1.44% | 11.57 | 11.88 | 113032 | 13244.15 | 2.34% | 0.00 |
| 2025-08-20 | 11.81 | 11.79 | -0.15 | -1.26% | 11.65 | 11.87 | 167634 | 19675.05 | 3.47% | 7.00 |
| 2025-08-19 | 11.25 | 11.94 | 0.70 | 6.23% | 11.21 | 12.19 | 356200 | 41715.36 | 7.36% | 49.00 |
| 2025-08-18 | 11.00 | 11.24 | 0.24 | 2.18% | 11.00 | 11.38 | 183024 | 20579.06 | 3.78% | 0.00 |
| 2025-08-15 | 10.93 | 11.00 | -0.02 | -0.18% | 10.93 | 11.07 | 104950 | 11555.59 | 2.17% | 0.00 |
深证大盘股票行情在线 K线走势图
森远股份(300210)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
