森鹰窗业

301227
🏛️ 中国 →
42.30
最后更新: 2025-09-26
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 27.32 27.45 26.76 27.07 1.3M
2023-12-28 26.76 27.51 26.32 27.37 0.8M
2023-12-27 26.28 26.67 26.13 26.60 0.5M
2023-12-26 26.51 26.63 26.17 26.28 0.9M
2023-12-25 27.19 27.38 26.28 26.37 0.8M
2023-12-22 27.97 28.03 27.06 27.19 0.7M
2023-12-21 27.25 27.66 26.82 27.52 0.7M
2023-12-20 27.70 27.99 27.00 27.09 1.0M
2023-12-19 28.00 28.38 27.51 27.70 1.0M
2023-12-18 28.75 28.85 27.88 27.99 0.6M
2023-12-15 28.30 29.06 28.30 28.40 0.9M
2023-12-14 28.31 28.65 28.14 28.25 0.3M
2023-12-13 28.47 28.59 28.00 28.34 0.5M
2023-12-12 28.87 28.87 28.06 28.75 0.6M
2023-12-11 28.61 28.74 28.17 28.48 0.8M
2023-12-08 29.36 29.44 28.44 28.45 0.5M
2023-12-07 29.16 29.48 29.04 29.36 0.6M
2023-12-06 29.52 29.57 29.03 29.16 0.5M
2023-12-05 29.55 29.84 29.31 29.53 0.7M
2023-12-04 29.54 30.18 29.00 29.91 1.3M
2023-12-01 29.56 29.89 29.16 29.54 0.7M
2023-11-30 29.51 29.74 29.14 29.57 0.5M
2023-11-29 29.85 30.20 29.38 29.50 0.6M
2023-11-28 29.75 30.19 29.54 30.00 0.8M
2023-11-27 30.90 30.92 29.60 29.76 1.3M
2023-11-24 31.41 31.70 31.09 31.32 1.0M
2023-11-23 30.54 32.03 30.49 31.39 1.7M
2023-11-22 30.46 31.20 30.33 30.85 1.0M
2023-11-21 30.30 31.34 30.20 30.70 1.3M
2023-11-20 30.50 30.50 29.85 30.16 0.5M
2023-11-17 30.30 30.34 29.90 30.15 0.4M
2023-11-16 30.00 30.45 29.80 30.10 0.6M
2023-11-15 30.07 30.43 29.81 30.14 0.6M
2023-11-14 30.04 30.15 29.66 29.82 0.5M
2023-11-13 29.90 30.32 29.72 29.98 0.6M
2023-11-10 29.79 30.08 29.59 29.95 0.5M
2023-11-09 30.05 30.05 29.56 29.80 0.6M
2023-11-08 29.85 30.09 29.67 29.88 0.6M
2023-11-07 29.79 29.88 29.08 29.70 0.7M
2023-11-06 29.62 30.10 29.52 29.82 0.8M
2023-11-03 29.46 29.80 29.38 29.59 0.5M
2023-11-02 30.70 30.70 29.50 29.58 0.7M
2023-11-01 29.72 30.35 29.50 30.20 1.1M
2023-10-31 30.67 31.11 29.69 29.85 1.2M
2023-10-30 30.66 31.51 29.89 30.89 2.1M
2023-10-27 29.00 30.57 28.80 30.47 2.2M
2023-10-26 28.10 28.50 27.89 28.43 0.5M
2023-10-25 27.62 28.38 27.62 28.19 0.6M
2023-10-24 26.95 27.79 26.80 27.79 0.7M
2023-10-23 27.50 27.67 26.70 27.00 0.7M
2023-10-20 28.61 28.63 27.31 27.44 1.0M
2023-10-19 27.81 29.58 27.42 28.78 1.9M
2023-10-18 27.58 27.92 27.38 27.81 2.2M
2023-10-17 27.65 28.02 27.22 27.69 0.8M
2023-10-16 27.60 27.92 27.17 27.49 0.7M
2023-10-13 28.14 28.14 27.39 27.54 0.9M
2023-10-12 28.46 28.50 28.08 28.14 0.7M
2023-10-11 29.08 29.08 28.10 28.46 1.0M
2023-10-10 29.42 29.68 28.95 29.09 0.5M
2023-10-09 29.72 29.80 29.00 29.42 0.9M
2023-09-28 29.79 29.97 29.42 29.53 0.8M
2023-09-27 29.98 30.58 29.50 29.61 0.8M
2023-09-26 30.03 30.37 29.87 29.92 0.6M
2023-09-25 29.69 30.48 29.69 30.12 0.7M
2023-09-22 29.75 30.17 29.71 29.92 0.6M
2023-09-21 29.94 30.30 29.30 29.77 0.8M
2023-09-20 30.06 30.31 29.67 29.94 0.4M
2023-09-19 30.41 30.53 30.01 30.06 0.4M
2023-09-18 29.91 30.50 29.31 30.41 0.6M
2023-09-15 30.39 30.39 29.65 29.80 0.5M
2023-09-14 30.70 30.70 29.65 29.98 0.8M
2023-09-13 30.96 30.96 30.11 30.35 0.9M
2023-09-12 30.67 31.00 30.30 30.76 0.8M
2023-09-11 31.25 31.40 30.58 30.84 1.1M
2023-09-08 31.11 31.57 30.59 31.30 1.5M
2023-09-07 31.74 33.69 31.23 31.28 2.6M
2023-09-06 32.00 32.10 31.03 31.71 2.2M
2023-09-05 33.20 33.90 31.80 32.11 3.7M
2023-09-04 32.60 34.86 32.60 34.09 5.8M
2023-09-01 38.49 40.00 32.50 32.91 7.0M
2023-08-31 33.60 35.50 33.30 34.04 3.7M
2023-08-30 33.17 34.01 32.81 33.54 2.1M
2023-08-29 32.01 33.91 31.63 33.88 3.4M
2023-08-28 32.05 34.97 30.70 32.64 3.7M
2023-08-25 29.58 30.46 28.79 29.97 1.4M
2023-08-24 30.35 30.50 29.22 29.58 1.2M
2023-08-23 31.18 31.18 30.20 30.26 1.2M
2023-08-22 31.85 32.00 30.86 31.12 1.6M
2023-08-21 31.82 32.50 30.55 31.97 1.7M
2023-08-18 31.36 32.17 31.27 31.89 1.7M
2023-08-17 31.05 31.73 30.68 31.70 1.4M
2023-08-16 30.52 32.26 30.00 31.65 1.8M
2023-08-15 31.00 31.57 30.08 30.52 1.6M
2023-08-14 32.00 32.00 29.46 31.01 2.6M
2023-08-11 31.26 32.48 30.75 32.03 2.8M
2023-08-10 31.60 31.60 30.66 31.19 1.0M
2023-08-09 30.60 31.50 30.48 31.42 1.8M
2023-08-08 31.19 31.40 30.20 30.69 1.7M
2023-08-07 32.20 32.77 30.84 31.09 3.1M
2023-08-04 33.26 34.98 32.34 32.42 3.8M
2023-08-03 31.44 32.51 31.18 32.25 3.5M
2023-08-02 32.74 33.60 31.38 31.75 4.4M
2023-08-01 34.06 35.80 32.58 32.75 6.8M
2023-07-31 34.00 38.20 33.20 36.16 9.7M
2023-07-28 33.80 38.22 33.76 34.66 9.4M
2023-07-27 30.73 32.80 30.13 31.85 3.9M
2023-07-26 29.62 31.90 29.59 31.23 4.4M
2023-07-25 28.15 31.31 28.05 30.00 3.3M
2023-07-24 28.80 29.19 27.96 28.05 0.8M
2023-07-21 28.51 29.30 28.46 28.57 0.7M
2023-07-20 29.00 29.73 28.60 28.68 1.1M
2023-07-19 28.52 29.18 28.22 29.03 1.1M
2023-07-18 29.69 29.69 28.05 28.59 1.7M
2023-07-17 28.82 29.90 28.50 29.79 1.9M
2023-07-14 28.64 28.86 28.38 28.52 0.5M
2023-07-13 28.58 29.37 28.40 28.63 0.8M
2023-07-12 29.10 29.31 28.51 28.56 0.5M
2023-07-11 28.46 29.37 28.26 29.09 1.3M
2023-07-10 28.55 28.99 28.07 28.51 0.7M
2023-07-07 28.18 29.50 28.00 28.54 1.7M
2023-07-06 27.73 28.53 27.27 28.17 1.2M
2023-07-05 27.75 27.99 27.52 27.55 0.5M
2023-07-04 27.94 27.97 27.62 27.84 0.5M
2023-07-03 27.61 28.55 27.50 28.06 1.1M
2023-06-30 28.50 28.95 27.50 27.73 2.2M
2023-06-29 28.40 28.50 27.60 27.73 0.9M
2023-06-28 28.11 28.49 27.69 28.18 1.5M
2023-06-27 25.67 28.60 25.67 28.13 3.2M
2023-06-26 25.69 26.37 25.50 25.88 0.6M
2023-06-21 26.20 26.35 25.66 25.70 0.7M
2023-06-20 26.98 26.98 26.16 26.34 1.2M
2023-06-19 27.79 27.79 26.80 27.00 1.6M
2023-06-16 28.17 28.41 27.85 28.20 1.1M
2023-06-15 28.04 29.38 27.70 28.21 2.2M
2023-06-14 27.23 28.48 27.23 28.33 2.3M
2023-06-13 27.08 27.90 26.86 27.36 1.6M
2023-06-12 26.64 27.39 25.97 27.33 2.1M
2023-06-09 27.03 27.40 26.29 26.92 2.0M
2023-06-08 26.11 27.61 25.71 27.30 2.3M
2023-06-07 26.87 27.71 26.08 26.35 2.1M
2023-06-06 25.88 28.60 25.81 27.01 2.7M
2023-06-05 26.80 26.80 25.75 26.07 1.7M
2023-06-02 25.47 27.45 25.19 27.19 2.1M
2023-06-01 25.23 25.47 25.05 25.28 0.3M
2023-05-31 25.50 25.50 25.15 25.30 0.4M
2023-05-30 25.48 25.60 25.19 25.49 0.4M
2023-05-29 25.36 25.97 25.10 25.37 0.5M
2023-05-26 26.63 26.63 26.10 26.49 0.5M
2023-05-25 26.63 26.89 26.21 26.61 0.6M
2023-05-24 26.51 26.76 26.13 26.63 0.8M
2023-05-23 26.75 27.24 26.40 26.51 0.5M
2023-05-22 25.98 26.80 25.95 26.72 0.7M
2023-05-19 25.93 26.23 25.78 25.93 0.7M
2023-05-18 26.02 26.32 25.80 26.14 0.5M
2023-05-17 25.38 26.19 25.38 26.18 0.6M
2023-05-16 25.65 25.98 25.52 25.64 0.7M
2023-05-15 25.93 26.33 25.01 25.78 1.0M
2023-05-12 25.81 26.08 25.36 25.59 0.6M
2023-05-11 25.42 25.92 25.41 25.81 0.4M
2023-05-10 25.50 25.82 25.29 25.62 0.6M
2023-05-09 25.68 26.00 25.46 25.52 0.5M
2023-05-08 25.75 26.08 25.51 25.86 0.5M
2023-05-05 26.10 26.10 25.35 25.74 0.6M
2023-05-04 26.29 26.49 25.95 25.96 0.5M
2023-04-28 26.12 26.83 26.12 26.55 0.4M
2023-04-27 26.59 26.81 26.20 26.27 0.5M
2023-04-26 26.37 26.77 25.68 26.60 0.6M
2023-04-25 26.79 26.83 25.85 26.10 1.3M
2023-04-24 27.57 27.57 26.40 26.60 1.0M
2023-04-21 27.80 28.13 27.07 27.56 1.1M
2023-04-20 28.22 28.37 27.71 27.81 0.6M
2023-04-19 28.90 29.44 27.98 28.22 0.9M
2023-04-18 29.60 29.66 29.00 29.15 0.8M
2023-04-17 29.50 29.96 29.00 29.36 0.7M
2023-04-14 28.94 29.50 28.80 29.38 0.8M
2023-04-13 28.98 29.10 28.53 28.94 0.6M
2023-04-12 29.00 29.27 28.70 28.96 0.9M
2023-04-11 29.05 29.24 28.59 29.11 1.0M
2023-04-10 30.07 30.08 28.40 29.00 2.0M
2023-04-07 30.00 31.50 29.81 30.18 1.2M
2023-04-06 29.25 30.10 29.06 30.02 1.1M
2023-04-04 30.23 30.76 28.86 29.11 1.3M
2023-04-03 28.77 30.80 28.77 30.30 1.4M
2023-03-31 29.38 29.87 28.66 28.77 1.0M
2023-03-30 28.04 29.81 27.91 29.50 1.8M
2023-03-29 29.12 29.88 28.20 28.55 1.3M
2023-03-28 29.01 29.22 28.68 29.09 0.7M
2023-03-27 30.03 30.03 28.44 29.00 1.5M
2023-03-24 30.40 31.20 30.10 30.33 0.7M
2023-03-23 30.46 30.84 30.05 30.33 0.6M
2023-03-22 30.83 32.80 30.33 30.50 1.4M
2023-03-21 29.90 31.20 29.32 30.84 1.3M
2023-03-20 30.98 31.21 29.76 29.91 0.7M
2023-03-17 30.92 31.46 30.92 31.17 0.2M
2023-03-16 31.45 31.67 30.92 30.92 0.3M
2023-03-15 31.78 32.23 30.91 31.71 0.5M
2023-03-14 32.64 32.93 31.61 31.85 0.6M
2023-03-13 32.88 33.80 32.50 32.64 0.4M
2023-03-10 33.81 33.82 32.95 33.09 0.4M
2023-03-09 34.87 34.87 33.61 33.94 0.5M
2023-03-08 33.70 34.93 33.60 34.82 0.6M
2023-03-07 35.42 36.00 33.98 34.03 0.7M
2023-03-06 36.27 36.82 34.97 35.40 0.9M
2023-03-03 36.50 36.88 35.95 36.20 1.0M
2023-03-02 34.86 36.36 34.60 35.98 1.2M
2023-03-01 34.00 35.30 34.00 35.30 0.9M
2023-02-28 34.16 34.75 33.68 34.68 0.7M
2023-02-27 35.50 35.72 34.20 34.45 0.8M
2023-02-24 35.77 36.48 34.96 35.39 1.1M
2023-02-23 35.90 37.42 35.61 35.78 1.8M
2023-02-22 35.01 36.08 34.20 35.66 1.8M
2023-02-21 38.57 38.88 34.59 35.80 4.4M
2023-02-20 32.73 39.15 32.62 38.57 3.7M
2023-02-17 32.99 33.30 32.00 32.92 0.8M
2023-02-16 33.30 34.08 32.39 32.51 1.0M
2023-02-15 34.29 34.59 33.25 33.34 0.8M
2023-02-14 32.49 35.03 32.49 34.30 1.7M
2023-02-13 31.90 32.89 31.31 32.50 1.0M
2023-02-10 31.41 31.65 31.13 31.20 0.2M
2023-02-09 31.27 31.50 30.93 31.34 0.4M
2023-02-08 31.01 31.44 31.01 31.27 0.3M
2023-02-07 31.42 31.42 30.68 31.35 0.6M
2023-02-06 31.90 32.00 30.89 31.10 0.6M
2023-02-03 32.70 32.89 32.00 32.03 0.6M
2023-02-02 31.79 32.90 31.67 32.67 0.9M
2023-02-01 32.05 32.26 31.50 32.01 0.6M
2023-01-31 31.47 32.16 31.15 31.88 0.6M
2023-01-30 32.52 32.95 31.36 31.45 0.9M
2023-01-20 32.23 32.52 31.92 32.24 0.4M
2023-01-19 32.48 32.68 31.90 32.17 0.3M
2023-01-18 33.10 33.26 32.15 32.30 0.5M
2023-01-17 32.90 33.34 32.72 32.85 0.3M
2023-01-16 32.59 33.75 32.59 33.05 0.6M
2023-01-13 33.05 34.09 32.50 32.98 1.0M
2023-01-12 33.71 34.06 33.00 33.06 0.3M
2023-01-11 34.69 34.72 33.71 33.71 0.4M
2023-01-10 35.40 35.40 34.09 34.68 0.6M
2023-01-09 34.50 35.27 32.55 35.20 1.3M
2023-01-06 34.19 35.27 33.61 34.88 1.0M
2023-01-05 34.61 35.40 33.16 33.85 1.6M
2023-01-04 32.25 35.25 31.51 34.41 1.7M
2023-01-03 30.87 32.24 30.70 32.03 1.1M