森麒麟（002984）历史行情

以下为森麒麟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
2026-10-09	12.900	13.040	13.090	12.870	0.120	0.929%	5.05万	0.00亿	0.000%
2026-10-08	13.020	12.920	13.220	12.840	-0.100	-0.768%	5.65万	0.00亿	0.000%
2026-10-07	12.890	13.020	13.040	12.820	0.180	1.402%	464.42万	0.60亿	0.651%
2026-10-06	12.890	13.020	13.040	12.820	0.180	1.402%	464.42万	0.60亿	0.651%
2026-10-05	12.890	13.020	13.040	12.820	0.180	1.402%	464.42万	0.60亿	0.651%
2026-10-02	12.890	13.020	13.040	12.820	0.180	1.402%	464.42万	0.60亿	0.651%
2026-10-01	12.890	13.020	13.040	12.820	0.180	1.402%	464.42万	0.60亿	0.651%
2026-09-30	12.890	13.020	13.040	12.820	0.180	1.402%	4.64万	0.00亿	0.000%
2026-09-29	12.720	12.840	12.870	12.640	0.120	0.943%	5.07万	0.00亿	0.000%
2026-09-28	12.990	12.720	13.000	12.660	-0.210	-1.624%	5.80万	0.00亿	0.000%
2026-09-27	13.020	12.930	13.170	12.860	-0.130	-0.995%	734.24万	0.96亿	1.028%
2026-09-24	13.020	12.930	13.170	12.860	-0.130	-0.995%	7.34万	0.00亿	0.000%
2026-09-23	13.160	13.060	13.170	13.020	-0.060	-0.457%	4.62万	0.00亿	0.000%
2026-09-22	13.080	13.120	13.300	13.030	0.090	0.691%	8.00万	0.00亿	0.000%
2026-09-21	12.880	13.030	13.050	12.860	0.130	1.008%	7.17万	0.00亿	0.000%
2026-09-18	12.850	12.900	12.960	12.810	0.030	0.233%	6.68万	0.00亿	0.000%
2026-09-17	12.700	12.870	12.870	12.670	0.070	0.547%	5.82万	0.00亿	0.000%
2026-09-16	12.900	12.800	12.920	12.580	-0.140	-1.082%	11.45万	0.00亿	0.000%
2026-09-15	13.150	12.940	13.210	12.910	-0.270	-2.044%	9.24万	0.00亿	0.000%
2026-09-14	13.320	13.210	13.460	13.130	-0.190	-1.418%	9.47万	0.00亿	0.000%
2026-09-11	13.730	13.400	13.740	13.350	-0.340	-2.475%	9.11万	0.00亿	0.000%
2026-09-10	13.930	13.740	14.040	13.730	-0.240	-1.717%	5.53万	0.00亿	0.000%
2026-09-09	13.950	13.980	14.160	13.870	-0.090	-0.640%	6.24万	0.00亿	0.000%
2026-09-08	13.560	14.070	14.160	13.470	0.510	3.761%	16.88万	0.00亿	0.000%
2026-09-07	13.790	13.560	13.880	13.550	-0.200	-1.453%	8.48万	0.00亿	0.000%
2026-09-04	13.710	13.760	13.970	13.700	0.120	0.880%	8.32万	0.00亿	0.000%
2026-09-03	13.690	13.640	13.800	13.610	-0.040	-0.292%	7.13万	0.00亿	0.000%
2026-09-02	13.950	13.680	13.980	13.600	-0.340	-2.425%	11.00万	0.00亿	0.000%
2026-09-01	14.080	14.020	14.310	14.000	-0.110	-0.778%	11.52万	0.00亿	0.000%
2026-08-31	14.170	14.130	14.380	14.080	-0.040	-0.282%	6.97万	0.00亿	0.000%
2026-08-28	14.130	14.170	14.290	13.990	0.040	0.283%	7.06万	0.00亿	0.000%
2026-08-27	14.200	14.130	14.280	13.980	-0.130	-0.912%	8.21万	0.00亿	0.000%
2026-08-26	14.400	14.260	14.410	14.230	-0.130	-0.903%	7.51万	0.00亿	0.000%
2026-08-25	14.090	14.390	14.490	14.070	0.280	1.984%	14.82万	0.00亿	0.000%
2026-08-24	13.990	14.110	14.270	13.860	0.110	0.786%	9.13万	0.00亿	0.000%
2026-08-21	14.150	14.000	14.190	13.800	-0.210	-1.478%	10.80万	0.00亿	0.000%
2026-08-20	13.960	14.210	14.250	13.870	0.340	2.451%	10.61万	0.00亿	0.000%
2026-08-19	13.800	13.870	14.150	13.740	0.020	0.144%	14.26万	0.00亿	0.000%
2026-08-18	14.000	13.850	14.070	13.750	-0.200	-1.423%	14.30万	0.00亿	0.000%
2026-08-17	13.900	14.050	14.070	13.780	0.130	0.934%	5.30万	0.00亿	0.000%
2026-08-14	14.090	13.920	14.150	13.840	-0.170	-1.207%	7.24万	0.00亿	0.000%
2026-08-13	14.220	14.090	14.250	14.040	-0.150	-1.053%	8.33万	0.00亿	0.000%
2026-08-12	14.300	14.240	14.310	14.110	-0.080	-0.559%	7.32万	0.00亿	0.000%
2026-08-11	14.490	14.320	14.550	14.280	-0.150	-1.037%	6.07万	0.00亿	0.000%
2026-08-10	14.200	14.470	14.580	14.170	0.300	2.117%	7.69万	0.00亿	0.000%
2026-08-07	14.310	14.170	14.360	14.030	-0.120	-0.840%	8.61万	0.00亿	0.000%
2026-08-06	14.550	14.290	14.640	14.290	-0.210	-1.448%	9.83万	0.00亿	0.000%
2026-08-05	14.680	14.500	14.760	14.400	-0.170	-1.159%	10.96万	0.00亿	0.000%
2026-08-04	15.080	14.670	15.150	14.650	-0.420	-2.783%	10.72万	0.00亿	0.000%
2026-08-03	14.760	15.090	15.180	14.690	0.330	2.236%	10.70万	0.00亿	0.000%
2026-07-31	14.610	14.760	14.800	14.450	0.040	0.272%	13.26万	0.00亿	0.000%
2026-07-30	14.340	14.720	14.890	14.330	0.360	2.507%	13.81万	0.00亿	0.000%
2026-07-29	14.180	14.360	14.490	14.150	0.200	1.412%	16.03万	0.00亿	0.000%
2026-07-28	14.000	14.160	14.280	13.880	0.150	1.071%	10.50万	0.00亿	0.000%
2026-07-27	13.730	14.010	14.170	13.730	0.270	1.965%	8.79万	0.00亿	0.000%
2026-07-24	14.000	13.740	14.050	13.680	-0.390	-2.760%	8.36万	0.00亿	0.000%
2026-07-23	14.020	14.130	14.180	13.870	0.040	0.284%	6.95万	0.00亿	0.000%
2026-07-22	14.010	14.090	14.180	13.820	0.030	0.213%	8.73万	0.00亿	0.000%
2026-07-21	14.120	14.060	14.550	14.040	-0.130	-0.916%	14.80万	0.00亿	0.000%
2026-07-20	14.140	14.190	14.320	13.950	0.110	0.781%	10.83万	0.00亿	0.000%
2026-07-17	14.170	14.080	14.530	14.020	-0.110	-0.775%	13.58万	0.00亿	0.000%
2026-07-16	13.840	14.190	14.370	13.740	0.360	2.603%	13.92万	0.00亿	0.000%
2026-07-15	13.580	13.830	13.960	13.490	0.270	1.991%	9.09万	0.00亿	0.000%
2026-07-14	13.510	13.560	13.660	13.470	-0.040	-0.294%	6.66万	0.00亿	0.000%
2026-07-13	13.480	13.600	13.690	13.360	0.020	0.147%	10.17万	0.00亿	0.000%
2026-07-10	13.410	13.580	13.730	13.180	0.180	1.343%	6.80万	0.00亿	0.000%
2026-07-09	13.590	13.400	13.590	13.290	-0.240	-1.760%	7.17万	0.00亿	0.000%
2026-07-08	13.590	13.640	13.840	13.440	-0.030	-0.219%	6.76万	0.00亿	0.000%
2026-07-07	14.050	13.670	14.110	13.600	-0.350	-2.496%	7.27万	0.00亿	0.000%
2026-07-06	13.610	14.020	14.230	13.460	0.390	2.861%	13.84万	0.00亿	0.000%
2026-07-03	13.350	13.630	13.830	13.260	0.320	2.404%	14.03万	0.00亿	0.000%
2026-07-02	13.190	13.310	13.390	13.100	0.100	0.757%	10.85万	0.00亿	0.000%
2026-07-01	13.020	13.210	13.360	12.640	0.190	1.459%	17.97万	0.00亿	0.000%
2026-06-30	13.230	13.020	13.250	12.980	-0.290	-2.179%	12.32万	0.00亿	0.000%
2026-06-29	13.400	13.310	13.490	12.960	-0.130	-0.967%	9.94万	0.00亿	0.000%
2026-06-26	13.750	13.440	13.850	13.330	-0.430	-3.100%	13.20万	0.00亿	0.000%
2026-06-25	13.800	13.870	14.220	13.630	-0.010	-0.072%	12.75万	0.00亿	0.000%
2026-06-24	14.110	13.880	14.230	13.680	-0.230	-1.630%	14.67万	0.00亿	0.000%
2026-06-23	14.250	14.110	14.620	14.070	-0.250	-1.741%	9.33万	0.00亿	0.000%
2026-06-22	14.340	14.360	14.440	13.870	0.020	0.139%	14.23万	0.00亿	0.000%
2026-06-18	14.780	14.340	14.880	14.300	-0.440	-2.977%	11.17万	0.00亿	0.000%
2026-06-17	14.960	14.780	15.100	14.700	-0.270	-1.794%	8.65万	0.00亿	0.000%
2026-06-16	15.550	15.050	15.550	14.950	-0.520	-3.340%	12.41万	0.00亿	0.000%
2026-06-15	15.180	15.570	15.640	15.040	0.560	3.731%	20.81万	0.00亿	0.000%
2026-06-12	14.080	15.010	15.340	13.990	1.040	7.445%	23.71万	0.00亿	0.000%
2026-06-11	14.340	13.970	14.400	13.960	-0.450	-3.121%	8.17万	0.00亿	0.000%
2026-06-10	14.300	14.420	14.530	14.100	0.110	0.769%	10.42万	0.00亿	0.000%
2026-06-09	14.330	14.310	14.370	14.180	-0.020	-0.140%	6.60万	0.00亿	0.000%
2026-06-08	14.350	14.330	14.620	14.210	-0.230	-1.580%	8.50万	0.00亿	0.000%
2026-06-05	14.400	14.560	14.730	14.280	0.170	1.181%	11.76万	0.00亿	0.000%
2026-06-04	14.650	14.390	14.820	14.330	-0.290	-1.975%	11.57万	0.00亿	0.000%
2026-06-03	14.850	14.680	14.980	14.500	-0.200	-1.344%	11.97万	0.00亿	0.000%
2026-06-02	15.160	14.880	15.230	14.820	-0.320	-2.105%	11.09万	0.00亿	0.000%
2026-06-01	15.150	15.200	15.230	15.040	0.030	0.198%	9.46万	0.00亿	0.000%
2026-05-29	15.120	15.170	15.430	15.060	0.050	0.331%	10.51万	0.00亿	0.000%
2026-05-28	15.740	15.120	15.740	15.020	-0.660	-4.183%	16.31万	0.00亿	0.000%
2026-05-27	15.730	15.780	15.910	15.520	-0.060	-0.379%	13.12万	0.00亿	0.000%
2026-05-26	15.300	15.840	15.930	15.080	0.460	2.991%	19.24万	0.00亿	0.000%
2026-05-25	15.680	15.380	15.770	15.270	-0.200	-1.284%	11.69万	0.00亿	0.000%
2026-05-22	15.510	15.580	15.650	15.390	0.030	0.193%	7.86万	0.00亿	0.000%
2026-05-21	15.450	15.550	15.890	15.400	0.210	1.369%	14.68万	0.00亿	0.000%
2026-05-20	15.710	15.340	15.710	15.270	-0.370	-2.355%	9.64万	0.00亿	0.000%
2026-05-19	15.650	15.710	15.870	15.580	0.050	0.319%	10.20万	0.00亿	0.000%
2026-05-18	15.590	15.660	15.740	15.230	0.060	0.385%	11.59万	0.00亿	0.000%
2026-05-15	15.900	15.600	16.010	15.560	-0.310	-1.948%	17.92万	0.00亿	0.000%
2026-05-14	16.080	15.910	16.110	15.880	-0.210	-1.303%	12.22万	0.00亿	0.000%
2026-05-13	16.070	16.120	16.200	16.030	0.040	0.249%	10.47万	0.00亿	0.000%
2026-05-12	16.280	16.080	16.300	16.050	-0.230	-1.410%	14.25万	0.00亿	0.000%
2026-05-11	16.650	16.310	16.650	16.170	-0.410	-2.452%	24.75万	0.00亿	0.000%
2026-05-08	16.600	16.720	16.770	16.170	0.020	0.120%	18.81万	0.00亿	0.000%
2026-05-07	16.920	16.700	17.030	16.610	-0.170	-1.008%	14.48万	0.00亿	0.000%
2026-05-06	17.120	16.870	17.180	16.770	-0.260	-1.518%	16.44万	0.00亿	0.000%
2026-04-30	17.490	17.130	17.500	17.000	-0.190	-1.097%	15.17万	0.00亿	0.000%
2026-04-29	16.650	17.320	17.670	16.530	-0.450	-2.532%	26.37万	0.00亿	0.000%
2026-04-28	17.210	17.770	17.970	17.210	0.480	2.776%	16.79万	0.00亿	0.000%
2026-04-27	17.170	17.290	17.470	17.150	-0.030	-0.173%	5.33万	0.00亿	0.000%
2026-04-24	17.240	17.320	17.360	17.200	0.030	0.174%	5.35万	0.00亿	0.000%
2026-04-23	17.720	17.290	17.720	17.100	-0.400	-2.261%	13.46万	0.00亿	0.000%
2026-04-22	17.710	17.690	17.740	17.610	-0.120	-0.674%	5.32万	0.00亿	0.000%
2026-04-21	17.730	17.810	17.900	17.580	0.090	0.508%	6.53万	0.00亿	0.000%
2026-04-20	17.610	17.720	17.810	17.590	0.040	0.226%	7.56万	0.00亿	0.000%
2026-04-17	17.740	17.680	17.740	17.450	-0.080	-0.450%	7.08万	0.00亿	0.000%
2026-04-16	17.890	17.760	18.150	17.700	0.090	0.509%	13.71万	0.00亿	0.000%
2026-04-15	17.720	17.670	18.110	17.630	0.160	0.914%	8.29万	0.00亿	0.000%
2026-04-14	17.540	17.510	17.580	17.310	0.130	0.748%	7.37万	0.00亿	0.000%
2026-04-13	17.520	17.380	17.680	17.340	0.000	0.000%	9.11万	0.00亿	0.000%
2026-04-10	17.900	17.690	17.920	17.650	0.000	0.000%	8.51万	0.00亿	0.000%
2026-04-09	17.980	17.750	18.030	17.680	0.000	0.000%	8.09万	0.00亿	0.000%
2026-04-08	17.880	18.120	18.560	17.880	0.000	0.000%	18.68万	0.00亿	0.000%
2026-04-07	17.440	17.400	17.560	17.280	0.000	0.000%	5.97万	0.00亿	0.000%
2026-04-03	17.340	17.350	17.450	17.210	0.000	0.000%	6.02万	0.00亿	0.000%
2026-04-02	17.850	17.300	17.850	17.200	0.000	0.000%	13.89万	0.00亿	0.000%
2026-04-01	17.200	17.920	18.000	17.180	0.000	0.000%	18.47万	0.00亿	0.000%