森马服饰（002563）历史行情
以下为森马服饰近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 5.550 | 5.640 | 5.670 | 5.540 | 0.080 | 1.439% | 785.00万 | 0.44亿 | 0.355% |
| 2026-10-13 | 5.610 | 5.560 | 5.650 | 5.500 | -0.070 | -1.240% | 15.13万 | 0.84亿 | 0.680% |
| 2026-10-12 | 5.650 | 5.630 | 5.700 | 5.580 | 0.010 | 0.180% | 17.12万 | 0.97亿 | 0.770% |
| 2026-10-09 | 5.460 | 5.620 | 5.640 | 5.440 | 0.140 | 2.550% | 18.57万 | 1.03亿 | 0.840% |
| 2026-10-08 | 5.450 | 5.480 | 5.510 | 5.390 | 0.030 | 0.550% | 16.94万 | 0.92亿 | 0.770% |
| 2026-10-07 | 5.400 | 5.450 | 5.480 | 5.380 | 0.060 | 1.113% | 783.80万 | 0.43亿 | 0.354% |
| 2026-10-06 | 5.400 | 5.450 | 5.480 | 5.380 | 0.060 | 1.113% | 783.80万 | 0.43亿 | 0.354% |
| 2026-10-05 | 5.400 | 5.450 | 5.480 | 5.380 | 0.060 | 1.113% | 783.80万 | 0.43亿 | 0.354% |
| 2026-10-02 | 5.400 | 5.450 | 5.480 | 5.380 | 0.060 | 1.113% | 783.80万 | 0.43亿 | 0.354% |
| 2026-10-01 | 5.400 | 5.450 | 5.480 | 5.380 | 0.060 | 1.113% | 783.80万 | 0.43亿 | 0.354% |
| 2026-09-30 | 5.400 | 5.450 | 5.480 | 5.380 | 0.060 | 1.110% | 7.84万 | 0.43亿 | 0.350% |
| 2026-09-29 | 5.380 | 5.390 | 5.450 | 5.340 | -0.020 | -0.370% | 11.20万 | 0.60亿 | 0.510% |
| 2026-09-28 | 5.440 | 5.410 | 5.500 | 5.380 | -0.030 | -0.550% | 14.75万 | 0.80亿 | 0.670% |
| 2026-09-27 | 5.490 | 5.440 | 5.560 | 5.430 | -0.060 | -1.091% | 1,112.94万 | 0.61亿 | 0.503% |
| 2026-09-24 | 5.490 | 5.440 | 5.560 | 5.430 | -0.060 | -1.090% | 11.13万 | 0.61亿 | 0.500% |
| 2026-09-23 | 5.480 | 5.500 | 5.570 | 5.450 | 0.020 | 0.360% | 9.94万 | 0.55亿 | 0.450% |
| 2026-09-22 | 5.450 | 5.480 | 5.490 | 5.410 | 0.040 | 0.740% | 13.22万 | 0.72亿 | 0.600% |
| 2026-09-21 | 5.440 | 5.440 | 5.480 | 5.380 | 0.010 | 0.180% | 16.93万 | 0.92亿 | 0.760% |
| 2026-09-18 | 5.400 | 5.430 | 5.490 | 5.360 | 0.040 | 0.740% | 12.97万 | 0.70亿 | 0.590% |
| 2026-09-17 | 5.530 | 5.390 | 5.580 | 5.360 | -0.150 | -2.710% | 16.82万 | 0.91亿 | 0.760% |
| 2026-09-16 | 5.560 | 5.540 | 5.600 | 5.490 | -0.030 | -0.540% | 13.89万 | 0.77亿 | 0.630% |
| 2026-09-15 | 5.550 | 5.570 | 5.620 | 5.550 | 0.000 | 0.000% | 9.26万 | 0.52亿 | 0.420% |
| 2026-09-14 | 5.570 | 5.570 | 5.650 | 5.540 | -0.040 | -0.710% | 14.42万 | 0.81亿 | 0.650% |
| 2026-09-11 | 5.690 | 5.610 | 5.720 | 5.570 | -0.110 | -1.920% | 14.51万 | 0.81亿 | 0.660% |
| 2026-09-10 | 5.770 | 5.720 | 5.830 | 5.700 | -0.050 | -0.870% | 13.75万 | 0.79亿 | 0.620% |
| 2026-09-09 | 5.790 | 5.770 | 5.810 | 5.680 | -0.040 | -0.690% | 10.53万 | 0.61亿 | 0.480% |
| 2026-09-08 | 5.780 | 5.810 | 5.830 | 5.740 | 0.040 | 0.690% | 10.23万 | 0.59亿 | 0.460% |
| 2026-09-07 | 5.850 | 5.770 | 5.890 | 5.740 | -0.070 | -1.200% | 14.13万 | 0.82亿 | 0.640% |
| 2026-09-04 | 5.840 | 5.840 | 5.940 | 5.810 | 0.010 | 0.170% | 12.01万 | 0.71亿 | 0.540% |
| 2026-09-03 | 5.810 | 5.830 | 5.890 | 5.780 | 0.020 | 0.340% | 15.18万 | 0.89亿 | 0.690% |
| 2026-09-02 | 5.800 | 5.810 | 5.860 | 5.760 | -0.030 | -0.510% | 17.34万 | 1.03亿 | 0.780% |
| 2026-09-01 | 5.740 | 5.840 | 5.900 | 5.710 | 0.090 | 1.570% | 24.41万 | 1.46亿 | 1.100% |
| 2026-08-31 | 5.840 | 5.750 | 5.890 | 5.710 | -0.080 | -1.370% | 20.28万 | 1.21亿 | 0.920% |
| 2026-08-28 | 5.720 | 5.830 | 5.880 | 5.640 | 0.100 | 1.750% | 20.13万 | 1.20亿 | 0.910% |
| 2026-08-27 | 5.750 | 5.730 | 5.770 | 5.610 | 0.010 | 0.170% | 14.48万 | 0.85亿 | 0.650% |
| 2026-08-26 | 5.700 | 5.720 | 5.790 | 5.690 | -0.010 | -0.170% | 11.41万 | 0.67亿 | 0.520% |
| 2026-08-25 | 5.680 | 5.730 | 5.790 | 5.660 | 0.050 | 0.880% | 17.66万 | 1.04亿 | 0.800% |
| 2026-08-24 | 5.560 | 5.680 | 5.730 | 5.490 | 0.120 | 2.160% | 22.94万 | 1.33亿 | 1.040% |
| 2026-08-21 | 5.720 | 5.560 | 5.750 | 5.540 | -0.170 | -2.970% | 17.40万 | 1.00亿 | 0.790% |
| 2026-08-20 | 5.790 | 5.730 | 5.880 | 5.680 | -0.050 | -0.870% | 18.40万 | 1.09亿 | 0.830% |
| 2026-08-19 | 5.690 | 5.780 | 5.880 | 5.680 | 0.000 | 0.000% | 22.98万 | 1.37亿 | 1.040% |
| 2026-08-18 | 5.780 | 5.780 | 5.830 | 5.600 | 0.170 | 3.030% | 32.61万 | 1.91亿 | 1.470% |
| 2026-08-17 | 5.610 | 5.610 | 5.660 | 5.540 | 0.000 | 0.000% | 17.56万 | 1.01亿 | 0.790% |
| 2026-08-14 | 5.690 | 5.610 | 5.690 | 5.580 | -0.080 | -1.410% | 15.26万 | 0.88亿 | 0.690% |
| 2026-08-13 | 5.810 | 5.690 | 5.820 | 5.680 | -0.120 | -2.070% | 17.87万 | 1.05亿 | 0.810% |
| 2026-08-12 | 5.950 | 5.810 | 6.010 | 5.790 | -0.120 | -2.020% | 16.11万 | 0.97亿 | 0.730% |
| 2026-08-11 | 6.030 | 5.930 | 6.130 | 5.920 | -0.100 | -1.660% | 18.43万 | 1.14亿 | 0.830% |
| 2026-08-10 | 5.900 | 6.030 | 6.090 | 5.820 | 0.170 | 2.900% | 20.99万 | 1.29亿 | 0.950% |
| 2026-08-07 | 5.900 | 5.860 | 5.950 | 5.820 | -0.090 | -1.510% | 18.70万 | 1.13亿 | 0.840% |
| 2026-08-06 | 5.980 | 5.950 | 6.000 | 5.860 | -0.020 | -0.340% | 21.77万 | 1.32亿 | 0.980% |
| 2026-08-05 | 5.980 | 5.970 | 6.100 | 5.870 | -0.010 | -0.170% | 23.37万 | 1.42亿 | 1.060% |
| 2026-08-04 | 6.170 | 5.980 | 6.200 | 5.960 | -0.200 | -3.240% | 27.81万 | 1.72亿 | 1.260% |
| 2026-08-03 | 6.080 | 6.180 | 6.320 | 6.060 | 0.120 | 1.980% | 31.58万 | 2.00亿 | 1.430% |
| 2026-07-31 | 6.100 | 6.060 | 6.230 | 5.960 | -0.150 | -2.420% | 31.96万 | 1.99亿 | 1.440% |
| 2026-07-30 | 6.020 | 6.210 | 6.250 | 5.940 | 0.210 | 3.500% | 30.72万 | 1.93亿 | 1.390% |
| 2026-07-29 | 5.780 | 6.000 | 6.040 | 5.770 | 0.180 | 3.090% | 30.20万 | 1.84亿 | 1.360% |
| 2026-07-28 | 5.640 | 5.820 | 5.850 | 5.580 | 0.120 | 2.110% | 27.93万 | 1.65亿 | 1.260% |
| 2026-07-27 | 5.440 | 5.700 | 5.730 | 5.420 | 0.320 | 5.950% | 32.98万 | 1.90亿 | 1.490% |
| 2026-07-24 | 5.390 | 5.380 | 5.420 | 5.320 | 0.070 | 1.320% | 18.43万 | 1.02亿 | 0.830% |
| 2026-07-23 | 5.270 | 5.310 | 5.330 | 5.230 | 0.030 | 0.570% | 12.22万 | 0.66亿 | 0.550% |
| 2026-07-22 | 5.300 | 5.280 | 5.370 | 5.150 | -0.070 | -1.310% | 23.32万 | 1.26亿 | 1.050% |
| 2026-07-21 | 5.440 | 5.350 | 5.540 | 5.320 | -0.110 | -2.010% | 27.40万 | 1.53亿 | 1.240% |
| 2026-07-20 | 5.310 | 5.460 | 5.470 | 5.270 | 0.150 | 2.820% | 23.65万 | 1.31亿 | 1.070% |
| 2026-07-17 | 5.450 | 5.310 | 5.470 | 5.280 | -0.140 | -2.570% | 23.58万 | 1.30亿 | 1.070% |
| 2026-07-16 | 5.500 | 5.450 | 5.590 | 5.410 | -0.070 | -1.270% | 15.17万 | 0.85亿 | 0.690% |
| 2026-07-15 | 5.530 | 5.520 | 5.620 | 5.390 | -0.070 | -1.250% | 22.64万 | 1.28亿 | 1.020% |
| 2026-07-14 | 5.330 | 5.590 | 5.670 | 5.320 | 0.230 | 4.290% | 20.35万 | 1.15亿 | 0.920% |
| 2026-07-13 | 5.360 | 5.360 | 5.440 | 5.320 | -0.030 | -0.560% | 16.77万 | 0.93亿 | 0.760% |
| 2026-07-10 | 5.430 | 5.390 | 5.450 | 5.340 | -0.040 | -0.740% | 14.23万 | 0.79亿 | 0.640% |
| 2026-07-09 | 5.520 | 5.430 | 5.530 | 5.390 | -0.090 | -1.630% | 13.42万 | 0.75亿 | 0.610% |
| 2026-07-08 | 5.490 | 5.520 | 5.590 | 5.420 | 0.020 | 0.360% | 15.16万 | 0.86亿 | 0.680% |
| 2026-07-07 | 5.570 | 5.500 | 5.620 | 5.470 | -0.070 | -1.260% | 15.56万 | 0.88亿 | 0.700% |
| 2026-07-06 | 5.400 | 5.570 | 5.600 | 5.330 | 0.170 | 3.150% | 25.35万 | 1.44亿 | 1.150% |
| 2026-07-03 | 5.230 | 5.400 | 5.420 | 5.210 | 0.200 | 3.850% | 20.33万 | 1.11亿 | 0.920% |
| 2026-07-02 | 5.080 | 5.200 | 5.230 | 5.080 | 0.120 | 2.360% | 16.23万 | 0.86亿 | 0.730% |
| 2026-07-01 | 4.910 | 5.080 | 5.130 | 4.870 | 0.190 | 3.890% | 19.70万 | 1.02亿 | 0.890% |
| 2026-06-30 | 4.960 | 4.890 | 4.990 | 4.860 | -0.090 | -1.810% | 12.93万 | 0.65亿 | 0.580% |
| 2026-06-29 | 4.890 | 4.980 | 5.000 | 4.770 | 0.070 | 1.430% | 19.96万 | 1.01亿 | 0.900% |
| 2026-06-26 | 5.030 | 4.910 | 5.030 | 4.900 | -0.090 | -1.800% | 17.62万 | 0.90亿 | 0.800% |
| 2026-06-25 | 5.060 | 5.000 | 5.120 | 5.000 | -0.060 | -1.190% | 13.28万 | 0.69亿 | 0.600% |
| 2026-06-24 | 5.190 | 5.060 | 5.240 | 5.050 | -0.130 | -2.500% | 14.57万 | 0.77亿 | 0.660% |
| 2026-06-23 | 5.070 | 5.190 | 5.220 | 5.070 | 0.090 | 1.760% | 18.63万 | 0.99亿 | 0.840% |
| 2026-06-22 | 5.060 | 5.100 | 5.120 | 4.960 | 0.010 | 0.200% | 17.17万 | 0.89亿 | 0.780% |
| 2026-06-18 | 5.090 | 5.090 | 5.160 | 5.030 | 0.020 | 0.390% | 15.62万 | 0.82亿 | 0.710% |
| 2026-06-17 | 5.190 | 5.070 | 5.240 | 5.050 | -0.140 | -2.690% | 16.44万 | 0.86亿 | 0.740% |
| 2026-06-16 | 5.250 | 5.210 | 5.280 | 5.150 | -0.050 | -0.950% | 20.69万 | 1.11亿 | 0.940% |
| 2026-06-15 | 5.330 | 5.260 | 5.340 | 5.200 | -0.110 | -2.050% | 24.52万 | 1.33亿 | 1.110% |
| 2026-06-12 | 5.390 | 5.370 | 5.410 | 5.170 | -0.030 | -0.560% | 29.79万 | 1.63亿 | 1.350% |
| 2026-06-11 | 5.360 | 5.400 | 5.410 | 5.240 | 0.020 | 0.370% | 19.48万 | 1.07亿 | 0.880% |
| 2026-06-10 | 5.280 | 5.380 | 5.420 | 5.260 | 0.070 | 1.320% | 13.22万 | 0.73亿 | 0.600% |
| 2026-06-09 | 5.200 | 5.310 | 5.350 | 5.200 | 0.120 | 2.310% | 13.56万 | 0.74亿 | 0.610% |
| 2026-06-08 | 5.270 | 5.190 | 5.350 | 5.140 | -0.120 | -2.260% | 13.65万 | 0.73亿 | 0.620% |
| 2026-06-05 | 5.260 | 5.310 | 5.400 | 5.250 | 0.050 | 0.950% | 13.57万 | 0.75亿 | 0.610% |
| 2026-06-04 | 5.290 | 5.260 | 5.390 | 5.190 | -0.040 | -0.750% | 15.64万 | 0.85亿 | 0.710% |
| 2026-06-03 | 5.390 | 5.300 | 5.410 | 5.260 | -0.090 | -1.670% | 12.90万 | 0.71亿 | 0.580% |
| 2026-06-02 | 5.480 | 5.390 | 5.520 | 5.340 | -0.100 | -1.820% | 14.53万 | 0.81亿 | 0.660% |
| 2026-06-01 | 5.380 | 5.490 | 5.510 | 5.270 | 0.160 | 3.000% | 21.54万 | 1.20亿 | 0.980% |
| 2026-05-29 | 5.280 | 5.330 | 5.390 | 5.220 | 0.070 | 1.330% | 13.78万 | 0.75亿 | 0.620% |
| 2026-05-28 | 5.280 | 5.260 | 5.340 | 5.220 | -0.050 | -0.940% | 11.16万 | 0.61亿 | 0.510% |
| 2026-05-27 | 5.450 | 5.310 | 5.470 | 5.250 | -0.150 | -2.750% | 13.56万 | 0.74亿 | 0.610% |
| 2026-05-26 | 5.490 | 5.460 | 5.530 | 5.350 | -0.050 | -0.910% | 13.10万 | 0.73亿 | 0.590% |
| 2026-05-25 | 5.530 | 5.510 | 5.550 | 5.420 | -0.010 | -0.180% | 12.19万 | 0.69亿 | 0.550% |
| 2026-05-22 | 5.620 | 5.520 | 5.620 | 5.470 | -0.040 | -0.720% | 13.16万 | 0.75亿 | 0.600% |
| 2026-05-21 | 5.590 | 5.560 | 5.670 | 5.560 | -0.040 | -0.710% | 16.05万 | 0.93亿 | 0.730% |
| 2026-05-20 | 5.640 | 5.600 | 5.670 | 5.550 | -0.050 | -0.880% | 10.72万 | 0.62亿 | 0.490% |
| 2026-05-19 | 5.630 | 5.650 | 5.670 | 5.550 | 0.050 | 0.890% | 13.78万 | 0.79亿 | 0.620% |
| 2026-05-18 | 5.640 | 5.600 | 5.680 | 5.540 | -0.080 | -1.410% | 19.10万 | 1.10亿 | 0.870% |
| 2026-05-15 | 5.700 | 5.680 | 5.770 | 5.650 | 0.000 | 0.000% | 16.48万 | 0.97亿 | 0.750% |
| 2026-05-14 | 5.770 | 5.680 | 5.800 | 5.680 | -0.100 | -1.730% | 13.41万 | 0.79亿 | 0.610% |
| 2026-05-13 | 5.780 | 5.780 | 5.800 | 5.700 | 0.040 | 0.700% | 20.82万 | 1.23亿 | 0.940% |
| 2026-05-12 | 5.820 | 5.740 | 5.870 | 5.720 | -0.080 | -1.370% | 21.45万 | 1.28亿 | 0.970% |
| 2026-05-11 | 5.750 | 5.820 | 5.860 | 5.640 | 0.040 | 0.690% | 30.00万 | 1.78亿 | 1.360% |
| 2026-05-08 | 5.800 | 5.780 | 5.840 | 5.710 | 0.010 | 0.170% | 23.89万 | 1.45亿 | 1.080% |
| 2026-05-07 | 5.810 | 5.770 | 5.880 | 5.760 | -0.050 | -0.860% | 29.90万 | 1.83亿 | 1.350% |
| 2026-05-06 | 5.790 | 5.820 | 5.880 | 5.650 | 0.060 | 1.040% | 44.45万 | 2.71亿 | 2.010% |
| 2026-04-30 | 5.780 | 5.760 | 5.830 | 5.700 | 0.000 | 0.000% | 49.35万 | 2.99亿 | 2.240% |
| 2026-04-29 | 5.650 | 5.760 | 5.800 | 5.570 | 0.340 | 6.270% | 87.35万 | 5.26亿 | 3.960% |
| 2026-04-28 | 5.290 | 5.420 | 5.430 | 5.290 | 0.060 | 1.120% | 31.00万 | 1.76亿 | 1.400% |
| 2026-04-27 | 5.110 | 5.360 | 5.420 | 5.110 | 0.220 | 4.280% | 44.63万 | 2.51亿 | 2.020% |
| 2026-04-24 | 5.010 | 5.140 | 5.220 | 5.010 | 0.090 | 1.780% | 20.03万 | 1.09亿 | 0.910% |
| 2026-04-23 | 5.100 | 5.050 | 5.120 | 5.020 | -0.070 | -1.370% | 12.41万 | 0.66亿 | 0.560% |
| 2026-04-22 | 5.090 | 5.120 | 5.360 | 5.090 | 0.050 | 0.990% | 19.84万 | 1.09亿 | 0.900% |
| 2026-04-21 | 4.910 | 5.070 | 5.140 | 4.910 | 0.150 | 3.050% | 28.65万 | 1.53亿 | 1.300% |
| 2026-04-20 | 4.890 | 4.920 | 4.930 | 4.870 | 0.030 | 0.610% | 9.57万 | 0.50亿 | 0.430% |
| 2026-04-17 | 4.980 | 4.890 | 4.990 | 4.820 | -0.050 | -1.010% | 21.14万 | 1.10亿 | 0.960% |
| 2026-04-16 | 4.910 | 4.940 | 4.950 | 4.870 | 0.040 | 0.820% | 16.49万 | 0.86亿 | 0.750% |
| 2026-04-15 | 4.950 | 4.900 | 4.950 | 4.880 | 0.000 | 0.000% | 18.44万 | 0.00亿 | 0.000% |
| 2026-04-14 | 4.970 | 4.950 | 4.970 | 4.890 | 0.010 | 0.202% | 9.85万 | 0.00亿 | 0.000% |
| 2026-04-13 | 4.980 | 4.940 | 5.030 | 4.910 | 0.000 | 0.000% | 14.23万 | 0.00亿 | 0.000% |
| 2026-04-10 | 5.070 | 5.030 | 5.070 | 5.020 | 0.000 | 0.000% | 11.78万 | 0.00亿 | 0.000% |
| 2026-04-09 | 5.060 | 5.040 | 5.110 | 5.030 | 0.000 | 0.000% | 11.80万 | 0.00亿 | 0.000% |
| 2026-04-08 | 5.060 | 5.110 | 5.120 | 5.050 | 0.000 | 0.000% | 16.19万 | 0.00亿 | 0.000% |
| 2026-04-07 | 5.030 | 5.030 | 5.070 | 4.970 | 0.000 | 0.000% | 11.54万 | 0.00亿 | 0.000% |
| 2026-04-03 | 5.200 | 5.030 | 5.200 | 5.030 | 0.000 | 0.000% | 14.91万 | 0.00亿 | 0.000% |
| 2026-04-02 | 5.200 | 5.190 | 5.230 | 5.150 | 0.000 | 0.000% | 16.38万 | 0.00亿 | 0.000% |
| 2026-04-01 | 5.170 | 5.170 | 5.190 | 5.050 | 0.000 | 0.000% | 20.55万 | 0.00亿 | 0.000% |