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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 9.70 | 9.91 | 9.68 | 9.80 | +1.03% | 0.38 | 0.72% |
| 2025-05-23 | 9.86 | 9.92 | 9.67 | 9.70 | -1.61% | 0.47 | 0.88% |
| 2025-05-22 | 10.09 | 10.12 | 9.80 | 9.86 | -2.27% | 0.72 | 1.34% |
| 2025-05-21 | 10.15 | 10.19 | 10.04 | 10.09 | -0.39% | 0.31 | 0.56% |
| 2025-05-20 | 10.07 | 10.20 | 9.97 | 10.13 | +0.59% | 0.40 | 0.74% |
| 2025-05-19 | 9.92 | 10.14 | 9.86 | 10.07 | +1.50% | 0.50 | 0.93% |
| 2025-05-16 | 10.07 | 10.20 | 9.89 | 9.92 | -2.16% | 0.55 | 1.01% |
| 2025-05-15 | 10.06 | 10.20 | 9.99 | 10.14 | +0.79% | 0.58 | 1.06% |
| 2025-05-14 | 9.99 | 10.12 | 9.85 | 10.06 | +0.60% | 0.53 | 0.98% |
| 2025-05-13 | 10.15 | 10.24 | 9.98 | 10.00 | -0.10% | 0.56 | 1.02% |
| 2025-05-12 | 10.10 | 10.15 | 9.98 | 10.01 | +0.10% | 0.43 | 0.79% |
| 2025-05-09 | 10.18 | 10.22 | 9.96 | 10.00 | -1.18% | 0.43 | 0.80% |
| 2025-05-08 | 9.91 | 10.20 | 9.85 | 10.12 | +2.01% | 0.55 | 1.00% |
| 2025-05-07 | 10.14 | 10.15 | 9.83 | 9.92 | -0.80% | 0.54 | 1.00% |
| 2025-05-06 | 9.92 | 10.08 | 9.92 | 10.00 | +1.41% | 0.51 | 0.94% |