森鹰窗业（301227）历史行情

以下为森鹰窗业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
2026-10-02	32.420	31.080	32.620	30.910	-0.280	-0.893%	287.41万	0.90亿	3.889%
2026-10-01	32.420	31.080	32.620	30.910	-0.280	-0.893%	287.41万	0.90亿	3.889%
2026-09-30	32.420	31.080	32.620	30.910	-0.280	-0.893%	2.87万	0.00亿	0.000%
2026-09-29	31.160	31.360	31.890	30.440	0.200	0.642%	2.61万	0.00亿	0.000%
2026-09-28	32.650	31.160	32.650	30.550	-1.310	-4.034%	3.74万	0.00亿	0.000%
2026-09-27	33.520	32.470	33.570	32.450	-0.970	-2.901%	188.26万	0.62亿	2.547%
2026-09-24	33.520	32.470	33.570	32.450	-0.970	-2.901%	1.88万	0.00亿	0.000%
2026-09-23	34.090	33.440	35.550	33.280	-1.360	-3.908%	2.88万	0.00亿	0.000%
2026-09-22	34.890	34.800	35.770	34.520	-0.660	-1.861%	2.18万	0.00亿	0.000%
2026-09-21	33.110	35.460	35.700	33.030	2.020	6.041%	3.24万	0.00亿	0.000%
2026-09-18	31.680	33.440	33.590	31.670	1.890	5.990%	3.11万	0.00亿	0.000%
2026-09-17	31.800	31.550	32.370	30.960	-0.150	-0.473%	2.93万	0.00亿	0.000%
2026-09-16	32.880	31.700	32.880	30.300	-0.670	-2.070%	4.42万	0.00亿	0.000%
2026-09-15	33.220	32.370	33.220	32.000	-0.200	-0.614%	1.91万	0.00亿	0.000%
2026-09-14	31.990	32.570	32.930	31.000	1.010	3.200%	2.98万	0.00亿	0.000%
2026-09-11	32.550	31.560	32.720	30.260	-1.200	-3.663%	3.65万	0.00亿	0.000%
2026-09-10	32.800	32.760	33.290	31.830	-0.050	-0.152%	3.28万	0.00亿	0.000%
2026-09-09	34.350	32.810	34.400	31.300	-1.540	-4.483%	4.92万	0.00亿	0.000%
2026-09-08	35.300	34.350	35.350	33.900	-0.820	-2.332%	2.30万	0.00亿	0.000%
2026-09-07	33.750	35.170	35.680	33.750	1.280	3.777%	3.30万	0.00亿	0.000%
2026-09-04	34.090	33.890	35.130	33.030	-0.080	-0.236%	2.34万	0.00亿	0.000%
2026-09-03	33.820	33.970	34.710	33.000	0.150	0.444%	2.14万	0.00亿	0.000%
2026-09-02	33.030	33.820	34.260	32.820	0.790	2.392%	2.22万	0.00亿	0.000%
2026-09-01	33.840	33.030	33.840	32.000	-0.440	-1.315%	2.20万	0.00亿	0.000%
2026-08-31	31.110	33.470	34.090	30.640	2.120	6.762%	3.09万	0.00亿	0.000%
2026-08-28	31.490	31.350	32.750	31.190	-0.140	-0.445%	1.73万	0.00亿	0.000%
2026-08-27	30.160	31.490	31.690	30.000	1.090	3.586%	2.63万	0.00亿	0.000%
2026-08-26	31.670	30.400	31.990	30.080	-1.510	-4.732%	2.44万	0.00亿	0.000%
2026-08-25	30.880	31.910	32.120	29.910	1.510	4.967%	3.14万	0.00亿	0.000%
2026-08-24	30.660	30.400	31.980	29.700	0.000	0.000%	4.22万	0.00亿	0.000%
2026-08-21	28.590	30.400	30.670	27.600	1.520	5.263%	4.15万	0.00亿	0.000%
2026-08-20	27.900	28.880	29.440	27.620	1.410	5.133%	4.84万	0.00亿	0.000%
2026-08-19	26.890	27.470	27.850	26.560	0.020	0.073%	3.38万	0.00亿	0.000%
2026-08-18	25.550	27.450	27.560	25.400	1.910	7.478%	2.86万	0.00亿	0.000%
2026-08-17	24.780	25.540	25.630	24.620	0.790	3.192%	2.18万	0.00亿	0.000%
2026-08-14	25.650	24.750	25.720	24.480	-0.810	-3.169%	2.32万	0.00亿	0.000%
2026-08-13	26.010	25.560	26.300	24.980	-0.450	-1.730%	2.42万	0.00亿	0.000%
2026-08-12	26.490	26.010	26.700	25.800	0.040	0.154%	2.87万	0.00亿	0.000%
2026-08-11	25.010	25.970	26.110	24.400	0.680	2.689%	2.35万	0.00亿	0.000%
2026-08-10	25.840	25.290	26.280	24.670	-0.590	-2.280%	2.81万	0.00亿	0.000%
2026-08-07	24.040	25.880	26.100	24.040	0.760	3.025%	5.35万	0.00亿	0.000%
2026-08-06	23.090	25.120	25.300	23.090	2.110	9.170%	5.94万	0.00亿	0.000%
2026-08-05	23.560	23.010	23.680	21.500	1.550	7.223%	8.51万	0.00亿	0.000%
2026-08-04	18.240	21.460	21.460	18.240	3.580	20.022%	6.65万	0.00亿	0.000%
2026-08-03	17.040	17.880	17.930	16.950	0.770	4.500%	1.88万	0.00亿	0.000%
2026-07-31	16.690	17.110	17.290	16.690	0.240	1.423%	2.30万	0.00亿	0.000%
2026-07-30	16.980	16.870	17.580	16.330	-0.270	-1.575%	2.06万	0.00亿	0.000%
2026-07-29	17.090	17.140	17.360	16.560	0.060	0.351%	1.98万	0.00亿	0.000%
2026-07-28	17.550	17.080	17.900	16.910	-0.590	-3.339%	2.08万	0.00亿	0.000%
2026-07-27	16.660	17.670	18.380	16.660	0.680	4.002%	2.24万	0.00亿	0.000%
2026-07-24	17.120	16.990	17.510	16.670	-0.440	-2.524%	1.35万	0.00亿	0.000%
2026-07-23	17.150	17.430	17.470	16.860	0.450	2.650%	1.48万	0.00亿	0.000%
2026-07-22	16.850	16.980	17.710	16.610	-0.020	-0.118%	3.39万	0.00亿	0.000%
2026-07-21	17.700	17.000	17.750	15.520	-0.980	-5.451%	4.44万	0.00亿	0.000%
2026-07-20	18.850	17.980	19.390	17.010	-0.820	-4.362%	3.76万	0.00亿	0.000%
2026-07-17	19.950	18.800	20.130	18.020	-1.140	-5.717%	2.49万	0.00亿	0.000%
2026-07-16	20.500	19.940	20.980	19.710	-0.620	-3.016%	2.06万	0.00亿	0.000%
2026-07-15	20.950	20.560	20.980	20.070	0.010	0.049%	3.19万	0.00亿	0.000%
2026-07-14	21.880	20.550	21.880	19.850	-0.560	-2.653%	5.42万	0.00亿	0.000%
2026-07-13	25.650	21.110	25.920	20.740	-4.690	-18.178%	4.65万	0.00亿	0.000%
2026-07-10	27.980	25.800	28.110	25.700	-2.220	-7.923%	3.90万	0.00亿	0.000%
2026-07-09	26.630	28.020	28.590	25.510	1.390	5.220%	4.80万	0.00亿	0.000%
2026-07-08	27.750	26.630	27.750	26.610	-0.580	-2.132%	2.34万	0.00亿	0.000%
2026-07-07	27.250	27.210	28.160	26.660	-0.090	-0.330%	2.19万	0.00亿	0.000%
2026-07-06	27.030	27.300	28.170	26.570	0.080	0.294%	3.54万	0.00亿	0.000%
2026-07-03	25.320	27.220	28.430	25.320	1.900	7.504%	3.65万	0.00亿	0.000%
2026-07-02	24.310	25.320	26.450	24.110	0.760	3.094%	2.99万	0.00亿	0.000%
2026-07-01	25.230	24.560	25.690	24.140	-0.650	-2.578%	2.19万	0.00亿	0.000%
2026-06-30	24.560	25.210	25.650	23.810	0.650	2.647%	1.56万	0.00亿	0.000%
2026-06-29	24.990	24.560	25.530	24.020	-0.450	-1.799%	2.31万	0.00亿	0.000%
2026-06-26	26.410	25.010	26.490	25.010	-1.580	-5.942%	2.73万	0.00亿	0.000%
2026-06-25	26.950	26.590	27.100	26.000	-0.190	-0.709%	2.53万	0.00亿	0.000%
2026-06-24	27.800	26.780	28.630	26.720	-1.120	-4.014%	2.59万	0.00亿	0.000%
2026-06-23	28.070	27.900	28.990	27.840	-0.120	-0.428%	2.46万	0.00亿	0.000%
2026-06-22	28.090	28.020	29.100	27.750	-0.480	-1.684%	2.91万	0.00亿	0.000%
2026-06-18	27.720	28.500	29.000	26.820	0.620	2.224%	3.18万	0.00亿	0.000%
2026-06-17	27.040	27.880	28.300	26.810	0.820	3.030%	2.88万	0.00亿	0.000%
2026-06-16	27.430	27.060	28.580	26.900	-0.640	-2.310%	3.99万	0.00亿	0.000%
2026-06-15	26.630	27.700	28.700	26.470	0.890	3.320%	3.41万	0.00亿	0.000%
2026-06-12	25.050	26.810	27.320	25.050	1.980	7.974%	4.50万	0.00亿	0.000%
2026-06-11	24.990	24.830	25.600	23.050	0.230	0.935%	4.42万	0.00亿	0.000%
2026-06-10	21.910	24.600	25.000	21.910	2.390	10.761%	6.17万	0.00亿	0.000%
2026-06-09	21.800	22.210	22.560	21.360	0.630	2.919%	1.68万	0.00亿	0.000%
2026-06-08	22.080	21.580	22.570	21.310	-1.110	-4.892%	1.77万	0.00亿	0.000%
2026-06-05	22.490	22.690	22.890	22.110	0.120	0.532%	1.35万	0.00亿	0.000%
2026-06-04	22.890	22.570	23.570	22.370	-0.520	-2.252%	1.66万	0.00亿	0.000%
2026-06-03	23.680	23.090	24.220	22.550	-0.874	-3.647%	2.13万	0.00亿	0.000%
2026-06-02	22.747	23.964	24.043	22.160	1.188	5.216%	1.43万	0.00亿	0.000%
2026-06-01	22.131	22.776	23.181	22.131	0.522	2.346%	1.26万	0.00亿	0.000%
2026-05-29	22.594	22.254	24.029	22.211	-0.369	-1.631%	1.72万	0.00亿	0.000%
2026-05-28	21.986	22.623	22.739	21.740	0.666	3.033%	0.96万	0.00亿	0.000%
2026-05-27	23.181	21.957	23.333	21.805	-1.246	-5.370%	1.84万	0.00亿	0.000%
2026-05-26	24.333	23.203	24.369	23.181	-0.905	-3.754%	1.34万	0.00亿	0.000%
2026-05-25	25.514	24.108	25.746	23.659	-1.399	-5.485%	2.45万	0.00亿	0.000%
2026-05-22	24.543	25.507	26.912	24.543	1.225	5.045%	3.49万	0.00亿	0.000%
2026-05-21	24.326	24.282	26.347	24.029	0.050	0.206%	2.07万	0.00亿	0.000%
2026-05-20	24.029	24.232	24.348	23.370	0.218	0.908%	0.89万	0.00亿	0.000%
2026-05-19	24.377	24.014	24.442	23.804	-0.218	-0.900%	1.14万	0.00亿	0.000%
2026-05-18	24.449	24.232	24.963	23.869	-0.224	-0.916%	1.89万	0.00亿	0.000%
2026-05-15	26.006	24.456	26.006	24.065	-1.732	-6.614%	2.93万	0.00亿	0.000%
2026-05-14	27.187	26.188	27.187	25.782	-1.064	-3.904%	3.25万	0.00亿	0.000%
2026-05-13	23.819	27.252	27.557	23.819	3.267	13.621%	4.86万	0.00亿	0.000%
2026-05-12	23.167	23.985	24.239	23.167	0.637	2.728%	2.48万	0.00亿	0.000%
2026-05-11	23.326	23.348	23.601	22.957	0.015	0.064%	1.61万	0.00亿	0.000%
2026-05-08	23.131	23.333	23.348	22.609	0.188	0.812%	1.35万	0.00亿	0.000%
2026-05-07	23.500	23.145	23.580	23.109	-0.167	-0.716%	1.05万	0.00亿	0.000%
2026-05-06	23.268	23.312	23.667	22.768	0.377	1.644%	1.50万	0.00亿	0.000%
2026-04-30	23.659	22.935	23.659	22.573	-0.333	-1.431%	1.05万	0.00亿	0.000%
2026-04-29	23.246	23.268	23.790	22.623	0.007	0.030%	1.66万	0.00亿	0.000%
2026-04-28	22.971	23.261	23.833	22.942	0.130	0.562%	1.51万	0.00亿	0.000%
2026-04-27	22.594	23.131	23.761	21.667	0.486	2.146%	2.39万	0.00亿	0.000%
2026-04-24	23.246	22.645	23.485	22.348	-0.688	-2.949%	1.58万	0.00亿	0.000%
2026-04-23	23.935	23.333	24.304	23.109	-0.812	-3.363%	2.94万	0.00亿	0.000%
2026-04-22	26.282	24.145	26.448	22.464	-2.173	-8.257%	4.29万	0.00亿	0.000%
2026-04-21	26.354	26.318	26.687	25.521	0.065	0.248%	1.56万	0.00亿	0.000%
2026-04-20	25.847	26.253	26.680	25.594	0.326	1.257%	2.54万	0.00亿	0.000%
2026-04-17	23.732	25.927	27.296	23.551	1.956	8.160%	4.10万	0.00亿	0.000%
2026-04-16	23.601	23.971	24.058	23.362	0.399	1.693%	0.98万	0.00亿	0.000%
2026-04-15	24.108	23.572	24.108	23.514	-0.479	-1.992%	0.62万	0.00亿	0.000%
2026-04-14	24.166	24.051	24.166	23.565	0.138	0.577%	0.89万	0.00亿	0.000%
2026-04-13	24.166	23.913	24.210	23.587	-0.224	-0.928%	0.97万	0.00亿	0.000%
2026-04-10	23.754	24.137	24.384	23.406	0.470	1.986%	1.54万	0.00亿	0.000%
2026-04-09	23.898	23.667	24.101	23.254	-0.384	-1.597%	2.45万	0.00亿	0.000%
2026-04-08	25.000	24.051	25.318	23.399	-0.760	-3.063%	3.62万	0.00亿	0.000%
2026-04-07	24.956	24.811	25.115	24.405	0.000	0.000%	1.04万	0.00亿	0.000%
2026-04-03	24.898	25.224	25.470	23.768	0.000	0.000%	1.93万	0.00亿	0.000%
2026-04-02	24.630	24.739	25.007	23.913	0.000	0.000%	2.06万	0.00亿	0.000%
2026-04-01	25.717	24.724	25.992	24.485	0.000	0.000%	2.33万	0.00亿	0.000%