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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 15.00 | 15.67 | 14.71 | 15.35 | +3.65% | 2.11 | 2.57% |
| 2026-04-20 | 14.28 | 15.06 | 14.24 | 14.81 | +4.37% | 1.96 | 2.47% |
| 2026-04-17 | 14.21 | 14.24 | 14.01 | 14.19 | -0.42% | 0.79 | 1.04% |
| 2026-04-16 | 14.00 | 14.28 | 14.00 | 14.25 | +1.21% | 0.78 | 1.03% |
| 2026-04-15 | 14.51 | 14.57 | 14.00 | 14.08 | -2.15% | 0.97 | 1.26% |
| 2026-04-14 | 14.53 | 14.59 | 14.22 | 14.39 | -0.55% | 0.96 | 1.24% |
| 2026-04-13 | 14.67 | 14.67 | 14.41 | 14.47 | -2.23% | 1.09 | 1.40% |
| 2026-04-10 | 14.45 | 15.14 | 14.45 | 14.80 | +2.85% | 1.57 | 1.97% |
| 2026-04-09 | 14.78 | 14.78 | 14.30 | 14.39 | -3.75% | 1.27 | 1.63% |
| 2026-04-08 | 14.69 | 15.00 | 14.61 | 14.95 | +3.60% | 1.39 | 1.74% |
| 2026-04-07 | 14.51 | 14.69 | 14.22 | 14.43 | +0.07% | 1.27 | 1.63% |
| 2026-04-03 | 15.42 | 15.47 | 14.41 | 14.42 | -4.63% | 1.57 | 1.98% |
| 2026-04-02 | 16.10 | 16.14 | 15.09 | 15.12 | -7.24% | 2.38 | 2.85% |
| 2026-04-01 | 17.52 | 17.56 | 15.64 | 16.30 | -5.94% | 3.73 | 4.19% |
| 2026-03-31 | 18.00 | 18.10 | 17.31 | 17.33 | -3.72% | 2.22 | 2.34% |
| 2026-03-30 | 17.62 | 18.38 | 17.53 | 18.00 | 0.00% | 3.35 | 3.45% |
| 2026-03-27 | 17.25 | 18.10 | 17.05 | 18.00 | +2.16% | 2.63 | 2.78% |
| 2026-03-26 | 18.11 | 18.22 | 17.30 | 17.62 | -4.71% | 3.93 | 4.11% |
| 2026-03-25 | 17.50 | 18.66 | 17.31 | 18.49 | +5.66% | 5.52 | 5.64% |
| 2026-03-24 | 16.97 | 18.10 | 16.80 | 17.50 | +5.23% | 4.33 | 4.63% |