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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 14.36 | 14.70 | 14.30 | 14.60 | +1.88% | 0.87 | 1.11% |
| 2026-01-16 | 14.39 | 14.45 | 14.21 | 14.33 | -0.14% | 0.56 | 0.73% |
| 2026-01-15 | 14.47 | 14.49 | 14.25 | 14.35 | -1.37% | 0.75 | 0.97% |
| 2026-01-14 | 14.11 | 14.80 | 14.04 | 14.55 | +3.63% | 1.75 | 2.24% |
| 2026-01-13 | 14.29 | 14.60 | 14.01 | 14.04 | -1.75% | 1.01 | 1.31% |
| 2026-01-12 | 13.90 | 14.31 | 13.88 | 14.29 | +2.51% | 1.27 | 1.67% |
| 2026-01-09 | 14.05 | 14.10 | 13.85 | 13.94 | -1.06% | 0.77 | 1.02% |
| 2026-01-08 | 13.96 | 14.13 | 13.89 | 14.09 | +1.08% | 0.57 | 0.75% |
| 2026-01-07 | 13.99 | 14.19 | 13.90 | 13.94 | -0.36% | 0.70 | 0.93% |
| 2026-01-06 | 13.89 | 13.99 | 13.83 | 13.99 | +1.16% | 0.71 | 0.95% |
| 2026-01-05 | 13.91 | 13.96 | 13.73 | 13.83 | -0.58% | 0.78 | 1.05% |
| 2025-12-31 | 14.05 | 14.09 | 13.83 | 13.91 | -0.93% | 0.57 | 0.75% |
| 2025-12-30 | 14.12 | 14.20 | 13.95 | 14.04 | -0.85% | 0.74 | 0.98% |
| 2025-12-29 | 13.84 | 14.29 | 13.71 | 14.16 | +2.68% | 1.15 | 1.52% |
| 2025-12-26 | 14.15 | 14.30 | 13.73 | 13.79 | -3.50% | 1.84 | 2.45% |
| 2025-12-25 | 13.93 | 14.86 | 13.91 | 14.29 | +5.77% | 3.24 | 4.14% |
| 2025-12-24 | 13.11 | 13.78 | 13.05 | 13.51 | +2.82% | 1.39 | 1.91% |
| 2025-12-23 | 12.88 | 13.14 | 12.77 | 13.14 | +2.10% | 0.58 | 0.83% |
| 2025-12-22 | 12.76 | 12.97 | 12.68 | 12.87 | +1.18% | 0.38 | 0.55% |
| 2025-12-19 | 12.53 | 12.73 | 12.51 | 12.72 | +1.52% | 0.33 | 0.48% |