森远股份（300210）历史行情

以下为森远股份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	7.320	7.210	7.410	6.990	-0.110	-1.503%	941.21万	0.67亿	1.944%
2026-10-08	7.130	7.320	7.700	7.070	0.330	4.721%	14.21万	0.00亿	0.000%
2026-10-07	7.030	6.990	7.130	6.960	-0.040	-0.569%	337.47万	0.24亿	0.697%
2026-10-06	7.030	6.990	7.130	6.960	-0.040	-0.569%	337.47万	0.24亿	0.697%
2026-10-05	7.030	6.990	7.130	6.960	-0.040	-0.569%	337.47万	0.24亿	0.697%
2026-10-02	7.030	6.990	7.130	6.960	-0.040	-0.569%	337.47万	0.24亿	0.697%
2026-10-01	7.030	6.990	7.130	6.960	-0.040	-0.569%	337.47万	0.24亿	0.697%
2026-09-30	7.030	6.990	7.130	6.960	-0.040	-0.569%	3.37万	0.00亿	0.000%
2026-09-29	6.970	7.030	7.080	6.940	0.090	1.297%	4.09万	0.00亿	0.000%
2026-09-28	7.130	6.940	7.170	6.900	-0.190	-2.665%	5.42万	0.00亿	0.000%
2026-09-27	7.190	7.130	7.370	7.100	-0.060	-0.834%	735.40万	0.53亿	1.519%
2026-09-24	7.190	7.130	7.370	7.100	-0.060	-0.834%	7.35万	0.00亿	0.000%
2026-09-23	7.370	7.190	7.400	7.180	-0.200	-2.706%	7.37万	0.00亿	0.000%
2026-09-22	7.340	7.390	7.550	7.340	0.030	0.408%	5.67万	0.00亿	0.000%
2026-09-21	7.360	7.360	7.440	7.300	-0.060	-0.809%	5.73万	0.00亿	0.000%
2026-09-18	7.380	7.420	7.510	7.320	0.050	0.678%	6.86万	0.00亿	0.000%
2026-09-17	7.140	7.370	7.580	7.060	0.190	2.646%	12.13万	0.00亿	0.000%
2026-09-16	7.190	7.180	7.350	7.120	-0.010	-0.139%	6.54万	0.00亿	0.000%
2026-09-15	7.220	7.190	7.390	7.170	-0.090	-1.236%	5.22万	0.00亿	0.000%
2026-09-14	7.500	7.280	7.560	7.250	-0.140	-1.887%	6.28万	0.00亿	0.000%
2026-09-11	7.700	7.420	7.700	7.350	-0.320	-4.134%	9.50万	0.00亿	0.000%
2026-09-10	8.000	7.740	8.000	7.740	-0.270	-3.371%	7.48万	0.00亿	0.000%
2026-09-09	8.140	8.010	8.200	8.000	-0.160	-1.958%	5.27万	0.00亿	0.000%
2026-09-08	8.080	8.170	8.270	8.080	0.060	0.740%	4.88万	0.00亿	0.000%
2026-09-07	8.050	8.110	8.180	8.000	0.010	0.123%	5.62万	0.00亿	0.000%
2026-09-04	8.280	8.100	8.330	8.030	-0.160	-1.937%	7.99万	0.00亿	0.000%
2026-09-03	8.240	8.260	8.300	7.980	0.100	1.225%	12.90万	0.00亿	0.000%
2026-09-02	8.260	8.160	8.300	8.100	-0.160	-1.923%	4.70万	0.00亿	0.000%
2026-09-01	8.160	8.320	8.350	8.150	0.120	1.463%	6.37万	0.00亿	0.000%
2026-08-31	7.950	8.200	8.220	7.810	-0.220	-2.613%	11.16万	0.00亿	0.000%
2026-08-28	8.240	8.420	8.590	8.200	0.170	2.061%	9.41万	0.00亿	0.000%
2026-08-27	8.190	8.250	8.250	8.130	0.060	0.733%	3.83万	0.00亿	0.000%
2026-08-26	8.280	8.190	8.330	8.160	-0.110	-1.325%	4.64万	0.00亿	0.000%
2026-08-25	8.090	8.300	8.320	8.020	0.140	1.716%	5.76万	0.00亿	0.000%
2026-08-24	8.450	8.160	8.520	8.110	-0.380	-4.450%	7.50万	0.00亿	0.000%
2026-08-21	8.200	8.540	8.640	8.200	0.240	2.892%	7.98万	0.00亿	0.000%
2026-08-20	8.410	8.300	8.420	8.240	0.000	0.000%	5.26万	0.00亿	0.000%
2026-08-19	8.720	8.300	8.720	8.250	-0.570	-6.426%	11.15万	0.00亿	0.000%
2026-08-18	8.840	8.870	8.950	8.690	0.050	0.567%	7.84万	0.00亿	0.000%
2026-08-17	8.780	8.820	8.840	8.650	-0.020	-0.226%	6.78万	0.00亿	0.000%
2026-08-14	8.690	8.840	8.880	8.590	0.160	1.843%	7.52万	0.00亿	0.000%
2026-08-13	9.060	8.680	9.080	8.680	-0.310	-3.448%	9.83万	0.00亿	0.000%
2026-08-12	8.810	8.990	9.030	8.790	0.170	1.927%	7.97万	0.00亿	0.000%
2026-08-11	8.850	8.820	8.880	8.710	-0.110	-1.232%	7.64万	0.00亿	0.000%
2026-08-10	8.810	8.930	8.930	8.730	0.040	0.450%	6.43万	0.00亿	0.000%
2026-08-07	8.940	8.890	8.970	8.740	-0.080	-0.892%	7.55万	0.00亿	0.000%
2026-08-06	9.020	8.970	9.230	8.890	-0.150	-1.645%	9.41万	0.00亿	0.000%
2026-08-05	9.000	9.120	9.150	8.960	0.110	1.221%	9.84万	0.00亿	0.000%
2026-08-04	8.850	9.010	9.280	8.820	0.160	1.808%	13.58万	0.00亿	0.000%
2026-08-03	8.770	8.850	8.880	8.690	0.100	1.143%	8.22万	0.00亿	0.000%
2026-07-31	8.480	8.750	8.850	8.450	0.410	4.916%	13.45万	0.00亿	0.000%
2026-07-30	8.620	8.340	8.790	8.260	-0.280	-3.248%	13.67万	0.00亿	0.000%
2026-07-29	8.530	8.620	8.650	8.430	0.030	0.349%	9.47万	0.00亿	0.000%
2026-07-28	8.330	8.590	8.740	8.330	0.160	1.898%	9.02万	0.00亿	0.000%
2026-07-27	8.340	8.430	8.450	8.210	0.160	1.935%	6.15万	0.00亿	0.000%
2026-07-24	8.450	8.270	8.550	8.250	-0.310	-3.613%	5.73万	0.00亿	0.000%
2026-07-23	8.390	8.580	8.660	8.360	0.080	0.941%	6.70万	0.00亿	0.000%
2026-07-22	8.290	8.500	8.530	8.200	0.180	2.163%	7.62万	0.00亿	0.000%
2026-07-21	8.150	8.320	8.320	7.740	0.170	2.086%	11.24万	0.00亿	0.000%
2026-07-20	8.550	8.150	8.660	8.020	-0.350	-4.118%	10.82万	0.00亿	0.000%
2026-07-17	8.700	8.500	8.920	8.340	-0.180	-2.074%	12.26万	0.00亿	0.000%
2026-07-16	8.270	8.680	9.020	8.260	0.310	3.704%	14.15万	0.00亿	0.000%
2026-07-15	8.130	8.370	8.720	8.110	0.140	1.701%	8.97万	0.00亿	0.000%
2026-07-14	8.130	8.230	8.280	8.060	0.090	1.106%	7.16万	0.00亿	0.000%
2026-07-13	8.710	8.140	8.750	8.120	-0.640	-7.289%	15.30万	0.00亿	0.000%
2026-07-10	8.400	8.780	8.940	8.290	0.330	3.905%	14.80万	0.00亿	0.000%
2026-07-09	8.410	8.450	8.480	8.170	0.000	0.000%	9.76万	0.00亿	0.000%
2026-07-08	8.490	8.450	8.640	8.180	0.010	0.118%	10.49万	0.00亿	0.000%
2026-07-07	8.330	8.440	8.750	8.280	0.050	0.596%	10.01万	0.00亿	0.000%
2026-07-06	8.820	8.390	8.970	8.320	-0.510	-5.730%	14.51万	0.00亿	0.000%
2026-07-03	8.650	8.900	9.040	8.560	0.260	3.009%	12.32万	0.00亿	0.000%
2026-07-02	8.680	8.640	8.980	8.530	-0.170	-1.930%	12.61万	0.00亿	0.000%
2026-07-01	8.440	8.810	8.910	8.380	0.330	3.892%	13.93万	0.00亿	0.000%
2026-06-30	8.680	8.480	8.750	8.400	-0.250	-2.864%	14.49万	0.00亿	0.000%
2026-06-29	8.720	8.730	8.920	8.440	-0.130	-1.467%	13.41万	0.00亿	0.000%
2026-06-26	8.790	8.860	9.050	8.560	0.020	0.226%	14.59万	0.00亿	0.000%
2026-06-25	9.300	8.840	9.300	8.790	-0.410	-4.432%	15.42万	0.00亿	0.000%
2026-06-24	9.460	9.250	9.560	9.060	-0.280	-2.938%	15.90万	0.00亿	0.000%
2026-06-23	9.300	9.530	9.970	9.260	0.170	1.816%	18.60万	0.00亿	0.000%
2026-06-22	9.490	9.360	9.630	9.040	-0.120	-1.266%	16.49万	0.00亿	0.000%
2026-06-18	9.700	9.480	9.700	9.370	-0.170	-1.762%	12.59万	0.00亿	0.000%
2026-06-17	9.500	9.650	9.840	9.340	0.080	0.836%	14.71万	0.00亿	0.000%
2026-06-16	9.670	9.570	9.680	9.380	-0.150	-1.543%	13.69万	0.00亿	0.000%
2026-06-15	9.710	9.720	9.860	9.600	-0.040	-0.410%	13.32万	0.00亿	0.000%
2026-06-12	9.700	9.760	10.190	9.540	0.210	2.199%	17.73万	0.00亿	0.000%
2026-06-11	9.660	9.550	9.770	9.420	-0.230	-2.352%	12.90万	0.00亿	0.000%
2026-06-10	10.090	9.780	10.280	9.630	-0.340	-3.360%	16.16万	0.00亿	0.000%
2026-06-09	10.200	10.120	10.370	9.970	0.060	0.596%	13.39万	0.00亿	0.000%
2026-06-08	10.130	10.060	10.390	9.970	-0.440	-4.190%	15.87万	0.00亿	0.000%
2026-06-05	10.600	10.500	10.810	10.260	-0.140	-1.316%	19.02万	0.00亿	0.000%
2026-06-04	10.820	10.640	11.030	10.600	-0.280	-2.564%	14.91万	0.00亿	0.000%
2026-06-03	11.050	10.920	11.320	10.780	-0.170	-1.533%	17.96万	0.00亿	0.000%
2026-06-02	11.530	11.090	11.620	11.030	-0.510	-4.397%	20.83万	0.00亿	0.000%
2026-06-01	11.260	11.600	11.990	11.260	0.240	2.113%	25.56万	0.00亿	0.000%
2026-05-29	11.560	11.360	11.870	11.280	-0.250	-2.153%	23.36万	0.00亿	0.000%
2026-05-28	10.960	11.610	11.940	10.900	0.580	5.258%	38.33万	0.00亿	0.000%
2026-05-27	10.680	11.030	11.570	10.380	0.260	2.414%	39.57万	0.00亿	0.000%
2026-05-26	11.240	10.770	11.250	10.670	-0.480	-4.267%	23.63万	0.00亿	0.000%
2026-05-25	12.000	11.250	12.030	11.130	-0.830	-6.871%	34.94万	0.00亿	0.000%
2026-05-22	12.080	12.080	12.290	11.770	0.190	1.598%	27.98万	0.00亿	0.000%
2026-05-21	12.350	11.890	12.540	11.770	-0.570	-4.575%	36.18万	0.00亿	0.000%
2026-05-20	12.010	12.460	12.550	11.860	0.460	3.833%	50.43万	0.00亿	0.000%
2026-05-19	11.390	12.000	12.420	11.310	0.500	4.348%	56.41万	0.00亿	0.000%
2026-05-18	11.460	11.500	11.880	10.990	0.250	2.222%	41.10万	0.00亿	0.000%
2026-05-15	11.900	11.250	12.120	11.120	-0.770	-6.406%	54.33万	0.00亿	0.000%
2026-05-14	11.710	12.020	12.420	11.610	-0.030	-0.249%	90.77万	0.00亿	0.000%
2026-05-13	10.040	12.050	12.050	9.960	2.010	20.020%	105.31万	0.00亿	0.000%
2026-05-12	10.200	10.040	10.280	9.970	-0.250	-2.430%	12.19万	0.00亿	0.000%
2026-05-11	10.310	10.290	10.700	10.190	0.170	1.680%	18.57万	0.00亿	0.000%
2026-05-08	10.300	10.120	10.440	10.030	-0.270	-2.599%	19.80万	0.00亿	0.000%
2026-05-07	10.300	10.390	10.600	10.270	0.000	0.000%	19.01万	0.00亿	0.000%
2026-05-06	11.000	10.390	11.200	10.300	-0.410	-3.796%	36.90万	0.00亿	0.000%
2026-04-30	9.790	10.800	10.950	9.700	1.070	10.997%	41.15万	0.00亿	0.000%
2026-04-29	9.460	9.730	10.060	9.300	0.510	5.531%	20.81万	0.00亿	0.000%
2026-04-28	9.100	9.220	9.230	8.940	0.160	1.766%	8.69万	0.00亿	0.000%
2026-04-27	9.020	9.060	9.080	8.920	0.020	0.221%	5.78万	0.00亿	0.000%
2026-04-24	9.090	9.040	9.150	8.920	-0.070	-0.768%	7.76万	0.00亿	0.000%
2026-04-23	9.200	9.110	9.340	9.000	-0.330	-3.496%	14.23万	0.00亿	0.000%
2026-04-22	9.510	9.440	9.600	9.400	-0.070	-0.736%	8.16万	0.00亿	0.000%
2026-04-21	9.550	9.510	9.660	9.420	0.010	0.105%	8.44万	0.00亿	0.000%
2026-04-20	9.500	9.500	9.650	9.450	-0.080	-0.835%	9.53万	0.00亿	0.000%
2026-04-17	9.590	9.580	9.850	9.540	-0.140	-1.440%	13.74万	0.00亿	0.000%
2026-04-16	9.240	9.720	9.850	9.070	0.420	4.516%	24.01万	0.00亿	0.000%
2026-04-15	9.060	9.300	9.310	8.960	0.230	2.536%	10.84万	0.00亿	0.000%
2026-04-14	9.140	9.070	9.210	8.990	0.040	0.443%	7.82万	0.00亿	0.000%
2026-04-13	9.090	9.030	9.190	8.960	0.000	0.000%	7.31万	0.00亿	0.000%
2026-04-10	9.340	9.220	9.370	9.180	0.000	0.000%	10.78万	0.00亿	0.000%
2026-04-09	9.190	9.380	9.560	9.100	0.000	0.000%	16.79万	0.00亿	0.000%
2026-04-08	8.980	9.210	9.230	8.980	0.000	0.000%	12.70万	0.00亿	0.000%
2026-04-07	9.110	8.990	9.260	8.900	0.000	0.000%	12.09万	0.00亿	0.000%
2026-04-03	8.370	9.180	9.710	8.250	0.000	0.000%	24.51万	0.00亿	0.000%
2026-04-02	8.560	8.300	8.560	8.260	0.000	0.000%	5.42万	0.00亿	0.000%
2026-04-01	8.560	8.560	8.630	8.480	0.000	0.000%	5.17万	0.00亿	0.000%