森特股份 sh.603098
12.65
+0.16%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 12.73 | 12.75 | 12.49 | 12.65 | +0.16% | 0.72 | 1.06% |
| 2026-05-21 | 13.20 | 13.35 | 12.60 | 12.63 | -4.17% | 0.84 | 1.19% |
| 2026-05-20 | 13.36 | 13.36 | 13.09 | 13.18 | -1.27% | 0.49 | 0.69% |
| 2026-05-19 | 13.33 | 13.54 | 13.17 | 13.35 | +0.53% | 0.58 | 0.80% |
| 2026-05-18 | 13.05 | 13.35 | 12.81 | 13.28 | +1.76% | 0.76 | 1.08% |
| 2026-05-15 | 13.29 | 13.35 | 12.94 | 13.05 | -1.88% | 0.88 | 1.25% |
| 2026-05-14 | 13.41 | 13.54 | 13.21 | 13.30 | -0.89% | 0.81 | 1.12% |
| 2026-05-13 | 13.54 | 13.70 | 13.42 | 13.42 | -1.18% | 0.85 | 1.17% |
| 2026-05-12 | 14.00 | 14.05 | 13.42 | 13.58 | -2.58% | 1.04 | 1.42% |
| 2026-05-11 | 14.18 | 14.38 | 13.90 | 13.94 | -1.55% | 1.09 | 1.44% |
| 2026-05-08 | 13.91 | 14.38 | 13.82 | 14.16 | +1.80% | 0.98 | 1.29% |
| 2026-05-07 | 13.89 | 14.12 | 13.81 | 13.91 | +0.07% | 0.80 | 1.06% |
| 2026-05-06 | 14.10 | 14.19 | 13.79 | 13.90 | -2.04% | 1.30 | 1.73% |
| 2026-04-30 | 15.02 | 15.09 | 13.73 | 14.19 | -6.95% | 2.59 | 3.41% |
| 2026-04-29 | 14.97 | 15.29 | 14.92 | 15.25 | +1.80% | 0.85 | 1.04% |
| 2026-04-28 | 15.00 | 15.17 | 14.87 | 14.98 | -0.66% | 0.66 | 0.81% |
| 2026-04-27 | 15.06 | 15.15 | 14.80 | 15.08 | +1.00% | 0.80 | 0.99% |
| 2026-04-24 | 15.25 | 15.45 | 14.85 | 14.93 | -2.93% | 1.01 | 1.25% |
| 2026-04-23 | 15.53 | 15.73 | 15.20 | 15.38 | +0.79% | 1.19 | 1.43% |
| 2026-04-22 | 15.23 | 15.43 | 15.09 | 15.26 | -0.59% | 1.20 | 1.46% |