森特股份 sh.603098
12.35
-2.37%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 12.68 | 13.24 | 12.13 | 13.08 | +3.56% | 4.00 | 5.85% |
| 2025-08-19 | 12.42 | 12.70 | 12.16 | 12.63 | +1.85% | 3.17 | 4.73% |
| 2025-08-18 | 12.70 | 12.88 | 12.29 | 12.40 | -4.25% | 4.65 | 6.88% |
| 2025-08-15 | 12.10 | 13.50 | 12.00 | 12.95 | +2.29% | 6.91 | 10.09% |
| 2025-08-14 | 12.09 | 12.66 | 11.45 | 12.66 | +9.99% | 6.70 | 10.26% |
| 2025-08-13 | 10.55 | 11.51 | 10.38 | 11.51 | +10.04% | 1.75 | 2.96% |
| 2025-08-12 | 10.64 | 10.66 | 10.43 | 10.46 | -1.51% | 0.42 | 0.74% |
| 2025-08-11 | 10.52 | 10.67 | 10.49 | 10.62 | +0.85% | 0.48 | 0.83% |
| 2025-08-08 | 10.43 | 10.54 | 10.30 | 10.53 | +0.96% | 0.42 | 0.74% |
| 2025-08-07 | 10.55 | 10.65 | 10.39 | 10.43 | -0.57% | 0.46 | 0.82% |
| 2025-08-06 | 10.42 | 10.50 | 10.35 | 10.49 | +0.67% | 0.34 | 0.60% |
| 2025-08-05 | 10.34 | 10.46 | 10.34 | 10.42 | +0.77% | 0.35 | 0.63% |
| 2025-08-04 | 10.40 | 10.45 | 10.30 | 10.34 | -1.05% | 0.42 | 0.75% |
| 2025-08-01 | 10.34 | 10.52 | 10.31 | 10.45 | +1.46% | 0.57 | 1.01% |
| 2025-07-31 | 10.51 | 10.61 | 10.26 | 10.30 | -2.74% | 0.65 | 1.16% |
| 2025-07-30 | 10.64 | 10.67 | 10.46 | 10.59 | -0.09% | 0.45 | 0.79% |
| 2025-07-29 | 10.60 | 10.64 | 10.44 | 10.60 | -0.09% | 0.51 | 0.91% |
| 2025-07-28 | 10.63 | 10.68 | 10.50 | 10.61 | -0.19% | 0.46 | 0.81% |
| 2025-07-25 | 10.74 | 10.74 | 10.60 | 10.63 | -1.12% | 0.41 | 0.72% |
| 2025-07-24 | 10.68 | 10.75 | 10.57 | 10.75 | +1.03% | 0.66 | 1.16% |