森特股份 sh.603098
12.35
-2.37%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 14.83 | 15.25 | 14.76 | 15.17 | +3.34% | 0.82 | 1.02% |
| 2026-02-13 | 14.90 | 14.97 | 14.65 | 14.68 | -1.28% | 0.54 | 0.67% |
| 2026-02-12 | 15.17 | 15.17 | 14.84 | 14.87 | -1.33% | 0.78 | 0.96% |
| 2026-02-11 | 15.08 | 15.28 | 15.01 | 15.07 | -0.59% | 0.53 | 0.65% |
| 2026-02-10 | 15.53 | 15.55 | 15.12 | 15.16 | -1.69% | 1.06 | 1.29% |
| 2026-02-09 | 15.42 | 15.80 | 15.33 | 15.42 | +0.13% | 1.20 | 1.44% |
| 2026-02-06 | 15.75 | 15.79 | 15.39 | 15.40 | -2.22% | 0.88 | 1.05% |
| 2026-02-05 | 15.91 | 16.15 | 15.67 | 15.75 | -0.94% | 1.00 | 1.17% |
| 2026-02-04 | 15.69 | 16.12 | 15.66 | 15.90 | +1.21% | 1.16 | 1.35% |
| 2026-02-03 | 15.64 | 15.79 | 15.49 | 15.71 | +1.35% | 0.93 | 1.10% |
| 2026-02-02 | 15.40 | 15.98 | 15.28 | 15.50 | +0.32% | 1.78 | 2.11% |
| 2026-01-30 | 15.15 | 15.50 | 14.82 | 15.45 | +0.19% | 1.29 | 1.58% |
| 2026-01-29 | 15.50 | 15.91 | 15.33 | 15.42 | -0.77% | 1.33 | 1.58% |
| 2026-01-28 | 16.15 | 16.15 | 15.50 | 15.54 | -3.18% | 1.52 | 1.80% |
| 2026-01-27 | 15.81 | 16.21 | 15.36 | 16.05 | +1.71% | 1.48 | 1.74% |
| 2026-01-26 | 15.75 | 16.50 | 15.62 | 15.78 | +0.25% | 1.85 | 2.16% |
| 2026-01-23 | 15.25 | 15.80 | 15.10 | 15.74 | +3.76% | 1.50 | 1.80% |
| 2026-01-22 | 15.15 | 15.24 | 14.83 | 15.17 | +0.86% | 1.00 | 1.23% |
| 2026-01-21 | 14.72 | 15.22 | 14.67 | 15.04 | +2.31% | 1.35 | 1.67% |
| 2026-01-20 | 14.60 | 15.15 | 14.60 | 14.70 | +0.68% | 1.17 | 1.47% |