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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 17.50 | 17.57 | 16.48 | 16.63 | -3.71% | 3.42 | 3.73% |
| 2026-03-20 | 17.60 | 18.28 | 17.23 | 17.27 | -1.31% | 3.90 | 4.11% |
| 2026-03-19 | 17.80 | 18.37 | 17.45 | 17.50 | +0.81% | 6.28 | 6.58% |
| 2026-03-18 | 15.90 | 17.36 | 15.90 | 17.36 | +10.01% | 5.30 | 5.77% |
| 2026-03-17 | 16.38 | 16.43 | 15.76 | 15.78 | -3.01% | 1.54 | 1.77% |
| 2026-03-16 | 16.91 | 17.12 | 16.08 | 16.27 | -3.78% | 2.26 | 2.56% |
| 2026-03-13 | 17.12 | 17.58 | 16.90 | 16.91 | -1.23% | 3.46 | 3.73% |
| 2026-03-12 | 16.16 | 17.67 | 15.96 | 17.12 | +6.60% | 5.44 | 5.93% |
| 2026-03-11 | 15.96 | 16.30 | 15.79 | 16.06 | +0.56% | 1.35 | 1.56% |
| 2026-03-10 | 15.85 | 16.04 | 15.69 | 15.97 | +2.18% | 1.61 | 1.88% |
| 2026-03-09 | 14.93 | 15.77 | 14.76 | 15.63 | +3.51% | 1.55 | 1.89% |
| 2026-03-06 | 15.09 | 15.19 | 14.88 | 15.10 | +0.47% | 0.64 | 0.78% |
| 2026-03-05 | 15.43 | 15.44 | 14.94 | 15.03 | -0.73% | 1.02 | 1.24% |
| 2026-03-04 | 15.00 | 15.44 | 14.90 | 15.14 | +0.60% | 1.05 | 1.28% |
| 2026-03-03 | 15.60 | 15.99 | 15.00 | 15.05 | -3.22% | 1.62 | 1.94% |
| 2026-03-02 | 15.46 | 15.91 | 15.33 | 15.55 | 0.00% | 1.55 | 1.84% |
| 2026-02-27 | 15.23 | 15.74 | 15.18 | 15.55 | +2.10% | 1.38 | 1.64% |
| 2026-02-26 | 15.18 | 15.43 | 15.03 | 15.23 | +0.86% | 1.03 | 1.25% |
| 2026-02-25 | 15.17 | 15.36 | 15.09 | 15.10 | -0.46% | 0.71 | 0.86% |
| 2026-02-24 | 14.83 | 15.25 | 14.76 | 15.17 | +3.34% | 0.82 | 1.02% |