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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 10.76 | 10.86 | 10.65 | 10.83 | +0.65% | 0.64 | 1.10% |
| 2025-07-21 | 10.72 | 10.83 | 10.58 | 10.76 | +1.99% | 0.69 | 1.19% |
| 2025-07-18 | 10.59 | 10.85 | 10.50 | 10.55 | +0.57% | 0.72 | 1.25% |
| 2025-07-17 | 10.40 | 10.65 | 10.39 | 10.49 | +0.96% | 0.72 | 1.28% |
| 2025-07-16 | 10.46 | 10.47 | 10.33 | 10.39 | -0.57% | 0.48 | 0.85% |
| 2025-07-15 | 10.48 | 10.63 | 10.37 | 10.45 | -0.38% | 0.68 | 1.20% |
| 2025-07-14 | 10.45 | 10.55 | 10.41 | 10.49 | +0.48% | 0.52 | 0.91% |
| 2025-07-11 | 10.56 | 10.61 | 10.38 | 10.44 | -1.04% | 0.59 | 1.04% |
| 2025-07-10 | 10.38 | 10.61 | 10.35 | 10.55 | +1.44% | 0.92 | 1.61% |
| 2025-07-09 | 10.51 | 10.60 | 10.37 | 10.40 | -1.04% | 0.57 | 1.00% |
| 2025-07-08 | 10.25 | 10.61 | 10.21 | 10.51 | +2.52% | 1.01 | 1.80% |
| 2025-07-07 | 10.25 | 10.42 | 10.19 | 10.25 | +0.29% | 0.71 | 1.28% |
| 2025-07-04 | 10.47 | 10.54 | 10.19 | 10.22 | -1.63% | 0.67 | 1.20% |
| 2025-07-03 | 10.23 | 10.41 | 10.16 | 10.39 | +1.56% | 0.72 | 1.29% |
| 2025-07-02 | 10.12 | 10.24 | 10.06 | 10.23 | +1.38% | 0.84 | 1.52% |
| 2025-07-01 | 10.05 | 10.18 | 9.98 | 10.09 | -0.49% | 0.54 | 1.00% |
| 2025-06-30 | 9.94 | 10.16 | 9.85 | 10.14 | +2.72% | 0.79 | 1.46% |
| 2025-06-27 | 9.76 | 9.94 | 9.76 | 9.87 | +0.71% | 0.66 | 1.24% |
| 2025-06-26 | 9.72 | 9.93 | 9.67 | 9.80 | +0.61% | 1.00 | 1.88% |
| 2025-06-25 | 9.69 | 9.78 | 9.53 | 9.74 | +0.10% | 1.43 | 2.73% |