森泰股份

301429
🏛️ 中国 →
19.21
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 20.22 20.50 20.12 20.44 0.8M
2023-12-28 19.73 20.32 19.41 20.22 1.4M
2023-12-27 19.74 20.11 19.56 19.83 1.5M
2023-12-26 20.54 20.54 19.54 19.88 1.8M
2023-12-25 19.81 19.81 19.37 19.56 0.7M
2023-12-22 20.18 20.23 19.74 19.81 0.7M
2023-12-21 20.18 20.27 19.68 20.21 0.9M
2023-12-20 20.09 20.43 19.99 20.20 0.8M
2023-12-19 19.95 20.18 19.72 20.09 0.7M
2023-12-18 20.21 20.36 19.89 19.98 0.6M
2023-12-15 20.21 20.43 20.19 20.31 0.6M
2023-12-14 20.30 20.53 20.21 20.23 0.6M
2023-12-13 20.36 20.66 20.24 20.38 0.5M
2023-12-12 20.42 20.56 20.26 20.43 0.7M
2023-12-11 20.20 20.44 19.75 20.39 1.0M
2023-12-08 20.54 20.75 20.10 20.14 1.0M
2023-12-07 20.68 20.75 20.45 20.60 0.6M
2023-12-06 20.54 21.08 20.54 20.68 0.9M
2023-12-05 20.86 20.90 20.60 20.60 0.8M
2023-12-04 21.04 21.22 20.85 20.97 0.9M
2023-12-01 21.09 21.12 20.84 21.00 0.7M
2023-11-30 21.12 21.32 20.81 21.01 1.1M
2023-11-29 21.55 21.56 21.13 21.13 1.1M
2023-11-28 21.25 21.64 21.08 21.51 1.0M
2023-11-27 21.35 21.55 21.11 21.25 1.4M
2023-11-24 21.70 22.02 21.37 21.51 1.4M
2023-11-23 22.03 22.12 21.64 22.04 1.2M
2023-11-22 22.16 22.61 21.79 21.81 1.9M
2023-11-21 22.17 22.68 22.13 22.17 2.1M
2023-11-20 21.99 22.14 21.79 22.11 1.2M
2023-11-17 22.09 22.09 21.77 21.99 1.1M
2023-11-16 22.58 22.58 21.90 21.95 1.8M
2023-11-15 22.49 22.67 22.19 22.60 2.0M
2023-11-14 22.72 22.72 21.92 22.49 3.4M
2023-11-13 21.91 22.33 21.61 22.20 1.9M
2023-11-10 21.61 21.87 21.54 21.71 0.8M
2023-11-09 21.93 22.28 21.70 21.75 1.0M
2023-11-08 21.79 22.05 21.63 21.93 1.4M
2023-11-07 21.98 21.98 21.38 21.78 1.2M
2023-11-06 21.40 21.92 21.40 21.90 1.1M
2023-11-03 21.41 21.69 21.21 21.48 1.0M
2023-11-02 21.05 21.71 21.05 21.19 1.0M
2023-11-01 21.80 21.86 21.51 21.59 0.7M
2023-10-31 21.70 22.01 21.50 21.74 0.8M
2023-10-30 21.79 21.91 21.42 21.81 1.0M
2023-10-27 21.58 21.98 21.41 21.91 1.6M
2023-10-26 22.70 22.70 21.32 21.58 2.1M
2023-10-25 21.97 22.39 21.76 22.39 2.4M
2023-10-24 20.26 21.41 20.23 21.37 2.8M
2023-10-23 21.01 21.30 17.29 20.06 2.9M
2023-10-20 21.55 21.90 21.41 21.57 0.6M
2023-10-19 21.50 22.25 21.36 21.57 1.0M
2023-10-18 21.93 21.95 21.58 21.59 1.0M
2023-10-17 22.08 22.17 21.72 21.95 1.0M
2023-10-16 22.20 22.29 21.98 22.05 0.9M
2023-10-13 22.40 22.40 22.03 22.06 1.4M
2023-10-12 22.62 22.62 22.15 22.45 1.2M
2023-10-11 22.25 22.62 22.06 22.46 1.3M
2023-10-10 22.50 22.60 22.20 22.25 1.0M
2023-10-09 22.52 22.60 22.26 22.37 1.2M
2023-09-28 22.41 22.74 22.41 22.67 1.0M
2023-09-27 22.55 22.83 22.36 22.47 1.2M
2023-09-26 22.74 22.78 22.29 22.53 1.4M
2023-09-25 23.34 23.49 22.58 22.75 1.8M
2023-09-22 22.62 23.24 22.38 23.17 1.8M
2023-09-21 22.65 22.99 22.60 22.62 1.4M
2023-09-20 22.76 23.00 22.50 22.74 1.4M
2023-09-19 23.20 23.29 22.72 22.76 1.7M
2023-09-18 23.11 23.59 22.60 23.35 2.2M
2023-09-15 23.34 23.42 22.98 23.01 1.6M
2023-09-14 23.98 23.98 23.04 23.17 1.8M
2023-09-13 24.42 24.67 23.70 23.93 2.0M
2023-09-12 25.36 25.36 24.39 24.50 2.3M
2023-09-11 26.10 26.10 25.11 25.21 2.2M
2023-09-08 25.79 26.45 25.31 25.96 2.0M
2023-09-07 26.62 27.00 25.88 25.96 2.6M
2023-09-06 26.23 26.81 26.03 26.55 2.5M
2023-09-05 26.55 26.85 26.20 26.50 3.1M
2023-09-04 25.81 27.28 25.80 26.97 5.0M
2023-09-01 26.20 27.30 25.76 26.06 4.8M
2023-08-31 25.66 26.35 25.66 25.80 3.2M
2023-08-30 25.49 26.27 25.32 25.97 4.6M
2023-08-29 24.00 25.88 24.00 25.69 6.5M
2023-08-28 24.68 25.46 23.25 24.31 8.0M
2023-08-25 22.70 23.48 22.45 23.00 4.9M
2023-08-24 25.22 25.84 22.92 22.98 8.7M
2023-08-23 28.68 29.59 25.63 25.85 7.9M
2023-08-22 29.55 29.80 28.20 29.65 8.5M
2023-08-21 28.05 30.65 27.96 30.10 11.2M
2023-08-18 28.89 29.50 27.77 28.64 8.7M
2023-08-17 27.90 29.95 27.35 29.95 10.4M
2023-08-16 27.95 30.20 27.36 28.87 11.9M
2023-08-15 29.64 31.00 28.12 28.15 11.3M
2023-08-14 29.50 31.69 28.91 29.93 15.3M
2023-08-11 28.23 32.27 28.23 32.27 18.7M
2023-08-10 26.01 26.99 25.79 26.89 7.7M
2023-08-09 25.22 26.45 24.59 26.37 7.8M
2023-08-08 25.04 25.48 24.54 25.45 4.3M
2023-08-07 24.40 25.46 24.00 25.04 4.5M
2023-08-04 26.15 26.15 24.73 24.73 6.0M
2023-08-03 25.95 25.95 25.11 25.43 4.2M
2023-08-02 24.80 25.85 24.64 25.82 6.1M
2023-08-01 26.50 26.66 24.70 25.03 8.3M
2023-07-31 26.42 27.42 25.90 27.12 9.8M
2023-07-28 26.01 27.47 25.65 26.49 10.0M
2023-07-27 27.59 28.76 26.89 26.91 16.0M
2023-07-26 24.71 30.10 24.71 30.10 19.4M
2023-07-25 23.31 25.48 23.16 25.08 8.7M
2023-07-24 23.54 24.22 22.86 23.34 2.2M
2023-07-21 23.53 23.73 23.19 23.30 2.2M
2023-07-20 24.01 24.14 23.53 23.77 2.8M
2023-07-19 23.30 24.11 23.16 24.00 4.3M
2023-07-18 23.68 23.70 23.14 23.16 1.9M
2023-07-17 23.18 23.68 23.01 23.67 2.7M
2023-07-14 22.72 23.53 22.53 23.32 3.5M
2023-07-13 22.33 22.80 22.33 22.71 1.8M
2023-07-12 22.23 22.58 22.18 22.28 1.3M
2023-07-11 22.08 22.31 21.98 22.29 0.8M
2023-07-10 22.00 22.12 21.89 22.12 0.7M
2023-07-07 22.35 22.36 21.87 21.88 1.2M
2023-07-06 22.34 22.44 22.16 22.37 1.0M
2023-07-05 22.56 22.73 22.27 22.34 1.1M
2023-07-04 22.53 22.84 22.39 22.68 1.3M
2023-07-03 22.60 22.89 22.50 22.52 1.3M
2023-06-30 22.60 23.02 22.59 22.69 1.6M
2023-06-29 22.45 22.80 22.27 22.59 1.4M
2023-06-28 22.65 23.00 22.19 22.43 1.9M
2023-06-27 22.04 23.15 22.01 22.97 2.6M
2023-06-26 21.90 22.12 21.71 22.06 1.2M
2023-06-21 22.06 22.49 21.75 21.79 1.4M
2023-06-20 22.68 22.68 22.14 22.15 1.7M
2023-06-19 22.86 23.05 22.52 22.69 1.9M
2023-06-16 22.78 23.25 22.73 22.96 1.6M
2023-06-15 23.50 23.50 22.73 22.78 3.0M
2023-06-14 24.19 24.27 23.27 23.47 3.2M
2023-06-13 24.26 24.60 24.17 24.28 2.4M
2023-06-12 24.35 24.50 23.80 24.26 2.8M
2023-06-09 24.39 24.52 23.95 24.51 4.2M
2023-06-08 23.60 24.80 23.26 24.76 6.2M
2023-06-07 23.90 24.27 23.32 23.78 3.9M
2023-06-06 23.75 25.20 23.62 24.28 5.7M
2023-06-05 24.08 24.20 23.60 23.79 3.1M
2023-06-02 23.11 24.59 23.00 24.20 5.3M
2023-06-01 23.59 23.89 23.07 23.08 3.2M
2023-05-31 23.02 23.94 23.02 23.89 2.9M
2023-05-30 23.56 24.27 23.38 23.52 3.4M
2023-05-29 23.78 23.93 23.10 23.34 3.5M
2023-05-26 25.84 25.89 23.87 24.00 6.1M
2023-05-25 24.89 26.29 24.51 26.01 7.4M
2023-05-24 24.42 25.66 24.16 25.25 6.6M
2023-05-23 24.78 25.42 24.52 24.59 7.0M
2023-05-22 22.41 25.71 22.15 25.54 8.9M
2023-05-19 22.41 23.10 22.25 22.60 4.0M
2023-05-18 22.52 22.54 22.08 22.19 2.4M
2023-05-17 22.08 22.57 21.91 22.55 3.2M
2023-05-16 21.81 22.80 21.57 22.29 4.1M
2023-05-15 21.36 21.74 21.33 21.74 1.8M
2023-05-12 21.65 21.69 21.29 21.33 1.7M
2023-05-11 21.57 21.77 21.48 21.65 1.5M
2023-05-10 21.43 21.68 21.30 21.58 1.4M
2023-05-09 21.96 22.00 21.34 21.35 2.6M
2023-05-08 21.51 21.97 21.51 21.96 2.0M
2023-05-05 22.02 22.12 21.39 21.48 2.4M
2023-05-04 21.95 22.40 21.86 22.02 2.5M
2023-04-28 22.30 22.46 22.03 22.20 3.1M
2023-04-27 21.61 22.26 21.50 21.87 2.9M
2023-04-26 21.70 22.24 21.63 21.91 3.4M
2023-04-25 22.50 22.63 21.65 21.72 4.3M
2023-04-24 23.30 23.30 22.38 22.63 4.5M
2023-04-21 24.78 25.35 23.42 23.45 6.0M
2023-04-20 25.83 25.86 24.70 24.77 6.3M
2023-04-19 26.80 26.95 25.78 25.82 9.1M
2023-04-18 29.70 29.70 27.66 27.75 12.9M
2023-04-17 32.10 41.73 32.10 33.05 18.9M