森鹰窗业(301227)股票行情
森鹰窗业(301227)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 |
|---|
| 2026-03-25 | 38.84 | 38.90 | 0.82 | 2.15% | 37.19 | 38.90 | 18595 | 7055.85 | 5.48% | 0.00 |
| 2026-03-24 | 36.89 | 38.08 | 2.43 | 6.82% | 35.79 | 38.08 | 16312 | 6045.10 | 4.81% | 0.00 |
| 2026-03-23 | 39.33 | 35.65 | -4.49 | -11.19% | 35.22 | 39.33 | 27867 | 10350.72 | 8.21% | 0.00 |
| 2026-03-20 | 39.43 | 40.14 | 1.27 | 3.27% | 38.88 | 41.31 | 28212 | 11434.50 | 8.31% | 0.00 |
| 2026-03-19 | 40.55 | 38.87 | -1.67 | -4.12% | 38.42 | 40.55 | 17161 | 6762.32 | 5.06% | 0.00 |
| 2026-03-18 | 38.03 | 40.54 | 2.67 | 7.05% | 38.03 | 41.56 | 35005 | 14082.16 | 10.32% | 0.00 |
| 2026-03-17 | 37.46 | 37.87 | 0.81 | 2.19% | 36.18 | 38.96 | 26796 | 10047.33 | 7.90% | 0.00 |
| 2026-03-16 | 37.51 | 37.06 | -0.44 | -1.17% | 35.45 | 38.18 | 18020 | 6581.39 | 5.31% | 0.00 |
| 2026-03-13 | 37.83 | 37.50 | -0.25 | -0.66% | 37.38 | 38.26 | 9016 | 3409.80 | 2.66% | 0.00 |
| 2026-03-12 | 38.19 | 37.75 | -0.45 | -1.18% | 37.70 | 38.83 | 14063 | 5371.75 | 4.14% | 0.00 |
| 2026-03-11 | 38.76 | 38.20 | -0.46 | -1.19% | 37.88 | 39.24 | 15028 | 5782.55 | 4.43% | 0.00 |
| 2026-03-10 | 38.97 | 38.66 | 0.50 | 1.31% | 37.50 | 38.97 | 18510 | 7105.19 | 5.45% | 0.00 |
| 2026-03-09 | 37.19 | 38.16 | 1.15 | 3.11% | 36.23 | 38.49 | 27233 | 10232.37 | 8.03% | 0.00 |
| 2026-03-06 | 34.22 | 37.01 | 2.90 | 8.50% | 33.97 | 37.19 | 26836 | 9668.06 | 7.91% | 0.00 |
| 2026-03-05 | 34.49 | 34.11 | 0.18 | 0.53% | 34.02 | 34.77 | 6883 | 2371.48 | 2.03% | 0.00 |
| 2026-03-04 | 34.17 | 33.93 | -0.66 | -1.91% | 33.71 | 34.74 | 10144 | 3446.51 | 2.99% | 0.00 |
| 2026-03-03 | 35.49 | 34.59 | -0.87 | -2.45% | 34.53 | 35.78 | 11694 | 4111.90 | 3.45% | 0.00 |
| 2026-03-02 | 35.46 | 35.46 | -0.25 | -0.70% | 34.60 | 36.25 | 15386 | 5433.13 | 4.53% | 0.00 |
| 2026-02-27 | 35.58 | 35.71 | 0.15 | 0.42% | 35.39 | 36.35 | 12805 | 4571.68 | 3.77% | 0.00 |
| 2026-02-26 | 36.77 | 35.56 | -0.87 | -2.39% | 35.30 | 36.77 | 20428 | 7282.23 | 6.02% | 0.00 |
| 2026-02-25 | 37.65 | 36.43 | -1.22 | -3.24% | 36.21 | 37.85 | 15621 | 5756.48 | 4.60% | 0.00 |
| 2026-02-24 | 38.10 | 37.65 | -0.25 | -0.66% | 37.31 | 38.50 | 16329 | 6186.36 | 4.81% | 0.00 |
| 2026-02-13 | 37.53 | 37.90 | 0.70 | 1.88% | 37.30 | 39.27 | 26548 | 10181.62 | 7.82% | 0.00 |
| 2026-02-12 | 38.29 | 37.20 | -1.11 | -2.90% | 37.00 | 39.27 | 31617 | 12005.10 | 9.32% | 0.00 |
| 2026-02-11 | 36.46 | 38.31 | 2.00 | 5.51% | 36.05 | 38.60 | 33008 | 12416.04 | 9.73% | 5.00 |
| 2026-02-10 | 35.69 | 36.31 | 0.62 | 1.74% | 35.45 | 36.38 | 14597 | 5267.88 | 4.30% | 0.00 |
| 2026-02-09 | 35.17 | 35.69 | 0.54 | 1.54% | 35.17 | 36.07 | 11919 | 4256.47 | 3.51% | 0.00 |
| 2026-02-06 | 34.72 | 35.15 | 0.17 | 0.49% | 34.52 | 35.48 | 9665 | 3386.63 | 2.85% | 0.00 |
| 2026-02-05 | 35.30 | 34.98 | -0.44 | -1.24% | 34.64 | 35.30 | 12483 | 4366.69 | 3.68% | 0.00 |
| 2026-02-04 | 34.28 | 35.42 | 1.23 | 3.60% | 34.09 | 35.70 | 25747 | 9066.37 | 7.59% | 0.00 |
| 2026-02-03 | 34.58 | 34.19 | 0.08 | 0.23% | 34.00 | 34.58 | 7566 | 2589.94 | 2.23% | 0.00 |
| 2026-02-02 | 34.34 | 34.11 | -0.57 | -1.64% | 34.08 | 35.10 | 12323 | 4257.04 | 3.63% | 0.00 |
| 2026-01-30 | 33.94 | 34.68 | 0.54 | 1.58% | 33.82 | 34.84 | 11797 | 4050.48 | 3.48% | 0.00 |
| 2026-01-29 | 34.50 | 34.14 | -0.66 | -1.90% | 34.06 | 34.92 | 10618 | 3661.93 | 3.13% | 0.00 |
| 2026-01-28 | 34.64 | 34.80 | -0.39 | -1.11% | 34.64 | 35.19 | 10616 | 3700.82 | 3.13% | 0.00 |
| 2026-01-27 | 35.75 | 35.19 | -0.89 | -2.47% | 33.94 | 36.19 | 24291 | 8411.31 | 7.16% | 0.00 |
| 2026-01-26 | 35.70 | 36.08 | 0.20 | 0.56% | 35.59 | 36.68 | 21040 | 7591.85 | 6.20% | 0.00 |
| 2026-01-23 | 35.70 | 35.88 | 0.20 | 0.56% | 35.25 | 36.07 | 17936 | 6388.83 | 5.29% | 0.00 |
| 2026-01-22 | 36.43 | 35.68 | -0.88 | -2.41% | 35.47 | 36.55 | 20670 | 7386.80 | 6.09% | 0.00 |
| 2026-01-21 | 36.55 | 36.56 | -0.32 | -0.87% | 36.11 | 36.79 | 15123 | 5508.48 | 4.46% | 0.00 |
| 2026-01-20 | 36.19 | 36.88 | 0.70 | 1.93% | 35.81 | 37.53 | 26718 | 9811.98 | 7.87% | 0.00 |
| 2026-01-19 | 36.40 | 36.18 | -0.27 | -0.74% | 36.08 | 36.75 | 16973 | 6155.81 | 5.00% | 0.00 |
| 2026-01-16 | 36.02 | 36.45 | 0.45 | 1.25% | 36.01 | 36.95 | 36527 | 13332.09 | 10.76% | 0.00 |
| 2026-01-15 | 36.11 | 36.00 | -0.38 | -1.04% | 35.59 | 36.48 | 25707 | 9238.87 | 7.58% | 0.00 |
| 2026-01-14 | 36.90 | 36.38 | -1.06 | -2.83% | 35.88 | 37.35 | 49681 | 18153.53 | 14.64% | 0.00 |
| 2026-01-13 | 40.90 | 37.44 | -4.15 | -9.98% | 36.60 | 40.90 | 71602 | 27576.77 | 21.10% | 0.00 |
| 2026-01-12 | 45.88 | 41.59 | -4.28 | -9.33% | 40.88 | 45.99 | 59525 | 25331.74 | 17.54% | 0.00 |
| 2026-01-09 | 48.18 | 45.87 | -2.40 | -4.97% | 45.00 | 48.20 | 39651 | 18338.35 | 11.68% | 0.00 |
| 2026-01-08 | 48.73 | 48.27 | -0.46 | -0.94% | 47.88 | 48.91 | 15299 | 7386.44 | 4.51% | 0.00 |
| 2026-01-07 | 50.68 | 48.73 | -1.77 | -3.50% | 48.13 | 50.96 | 20643 | 10089.72 | 6.08% | 0.00 |
| 2026-01-06 | 51.12 | 50.50 | -0.43 | -0.84% | 50.06 | 51.83 | 16770 | 8511.37 | 4.94% | 0.00 |
| 2026-01-05 | 53.01 | 50.93 | -2.09 | -3.94% | 50.45 | 53.01 | 29587 | 15129.38 | 8.72% | 0.00 |
| 2025-12-31 | 50.40 | 53.02 | 2.21 | 4.35% | 50.40 | 53.80 | 18628 | 9775.98 | 5.49% | 0.00 |
| 2025-12-30 | 51.30 | 50.81 | -0.49 | -0.96% | 50.25 | 51.88 | 14505 | 7381.55 | 4.27% | 0.00 |
| 2025-12-29 | 51.60 | 51.30 | -0.78 | -1.50% | 50.55 | 52.44 | 20115 | 10274.05 | 5.93% | 0.00 |
| 2025-12-26 | 48.72 | 52.08 | 2.81 | 5.70% | 48.72 | 54.44 | 35256 | 18407.14 | 10.39% | 0.00 |
| 2025-12-25 | 48.60 | 49.27 | 1.06 | 2.20% | 47.67 | 49.80 | 18041 | 8867.93 | 5.32% | 0.00 |
| 2025-12-24 | 47.26 | 48.21 | 0.76 | 1.60% | 46.88 | 48.85 | 11859 | 5710.95 | 3.49% | 0.00 |
| 2025-12-23 | 47.93 | 47.45 | -0.47 | -0.98% | 46.47 | 47.93 | 14336 | 6735.40 | 4.22% | 0.00 |
| 2025-12-22 | 45.50 | 47.92 | 2.17 | 4.74% | 45.50 | 48.58 | 25302 | 11981.47 | 7.46% | 0.00 |
| 2025-12-19 | 45.08 | 45.75 | 1.03 | 2.30% | 45.08 | 46.94 | 8930 | 4114.95 | 2.63% | 0.00 |
| 2025-12-18 | 44.73 | 44.72 | 0.21 | 0.47% | 44.05 | 45.35 | 7592 | 3397.59 | 2.24% | 0.00 |
| 2025-12-17 | 45.00 | 44.51 | 0.17 | 0.38% | 43.89 | 45.00 | 9116 | 4050.22 | 2.69% | 0.00 |
| 2025-12-16 | 45.50 | 44.34 | -0.91 | -2.01% | 43.88 | 45.50 | 10057 | 4469.09 | 2.96% | 0.00 |
| 2025-12-15 | 45.13 | 45.25 | 0.07 | 0.15% | 44.44 | 45.50 | 8109 | 3647.53 | 2.39% | 0.00 |
| 2025-12-12 | 45.00 | 45.18 | 0.15 | 0.33% | 44.86 | 46.20 | 8847 | 4018.56 | 2.61% | 0.00 |
| 2025-12-11 | 45.90 | 45.03 | 0.22 | 0.49% | 44.51 | 45.90 | 7474 | 3369.11 | 2.20% | 0.00 |
| 2025-12-10 | 45.07 | 44.81 | 0.18 | 0.40% | 44.30 | 45.36 | 9377 | 4198.46 | 2.76% | 0.00 |
| 2025-12-09 | 45.80 | 44.63 | -1.17 | -2.55% | 44.60 | 46.50 | 14068 | 6327.49 | 4.15% | 0.00 |
| 2025-12-08 | 46.94 | 45.80 | -0.90 | -1.93% | 45.45 | 46.96 | 14423 | 6625.91 | 4.25% | 0.00 |
| 2025-12-05 | 46.50 | 46.70 | 0.06 | 0.13% | 46.00 | 47.16 | 10507 | 4910.73 | 3.10% | 0.00 |
| 2025-12-04 | 46.85 | 46.64 | 0.12 | 0.26% | 46.00 | 47.28 | 11903 | 5557.57 | 3.51% | 0.00 |
| 2025-12-03 | 46.00 | 46.52 | 0.47 | 1.02% | 44.80 | 48.18 | 30157 | 14000.28 | 8.89% | 0.00 |
| 2025-12-02 | 44.30 | 46.05 | 1.95 | 4.42% | 43.80 | 46.24 | 22163 | 10001.88 | 6.53% | 0.00 |
| 2025-12-01 | 46.47 | 44.10 | -2.37 | -5.10% | 43.60 | 46.48 | 27988 | 12423.20 | 8.25% | 0.00 |
| 2025-11-28 | 44.99 | 46.47 | 1.47 | 3.27% | 44.68 | 46.66 | 22565 | 10398.99 | 6.65% | 0.00 |
| 2025-11-27 | 44.80 | 45.00 | 0.56 | 1.26% | 44.06 | 45.77 | 14197 | 6406.62 | 4.18% | 0.00 |
| 2025-11-26 | 44.18 | 44.44 | 0.65 | 1.48% | 43.35 | 45.47 | 22561 | 10106.01 | 6.65% | 0.00 |
| 2025-11-25 | 43.16 | 43.79 | 1.05 | 2.46% | 42.83 | 44.39 | 20970 | 9192.45 | 6.18% | 0.00 |
| 2025-11-24 | 43.60 | 42.74 | 0.28 | 0.66% | 41.80 | 43.60 | 19104 | 8196.18 | 5.63% | 0.00 |
深证大盘股票行情在线 K线走势图
森鹰窗业(301227)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
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
