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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 9.28 | 10.17 | 9.25 | 9.73 | +5.27% | 2.11 | 3.94% |
| 2025-06-23 | 8.99 | 9.26 | 8.97 | 9.25 | +1.75% | 0.45 | 0.92% |
| 2025-06-20 | 9.10 | 9.30 | 9.06 | 9.09 | +0.33% | 0.41 | 0.82% |
| 2025-06-19 | 9.25 | 9.28 | 9.03 | 9.06 | -2.26% | 0.27 | 0.54% |
| 2025-06-18 | 9.33 | 9.36 | 9.17 | 9.27 | -0.64% | 0.24 | 0.48% |
| 2025-06-17 | 9.32 | 9.39 | 9.27 | 9.33 | -0.11% | 0.21 | 0.41% |
| 2025-06-16 | 9.26 | 9.42 | 9.23 | 9.34 | +0.32% | 0.29 | 0.57% |
| 2025-06-13 | 9.60 | 9.64 | 9.29 | 9.31 | -3.31% | 0.45 | 0.88% |
| 2025-06-12 | 9.70 | 9.72 | 9.59 | 9.62 | -0.82% | 0.28 | 0.54% |
| 2025-06-11 | 9.61 | 9.83 | 9.61 | 9.70 | +0.52% | 0.41 | 0.77% |
| 2025-06-10 | 9.70 | 9.75 | 9.49 | 9.65 | -0.61% | 0.49 | 0.94% |
| 2025-06-09 | 9.57 | 9.75 | 9.57 | 9.71 | +1.56% | 0.39 | 0.74% |
| 2025-06-06 | 9.60 | 9.65 | 9.50 | 9.56 | -0.72% | 0.27 | 0.53% |
| 2025-06-05 | 9.54 | 9.81 | 9.49 | 9.63 | +1.15% | 0.63 | 1.21% |
| 2025-06-04 | 9.51 | 9.62 | 9.44 | 9.52 | +0.74% | 0.43 | 0.83% |
| 2025-06-03 | 9.58 | 9.64 | 9.44 | 9.45 | -1.25% | 0.37 | 0.72% |
| 2025-05-30 | 9.70 | 9.73 | 9.55 | 9.57 | -1.43% | 0.28 | 0.54% |
| 2025-05-29 | 9.65 | 9.76 | 9.63 | 9.71 | +0.31% | 0.36 | 0.68% |
| 2025-05-28 | 9.90 | 9.90 | 9.66 | 9.68 | -2.01% | 0.30 | 0.58% |
| 2025-05-27 | 9.80 | 9.88 | 9.67 | 9.88 | +0.81% | 0.33 | 0.61% |