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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 12.61 | 12.89 | 12.51 | 12.53 | -0.87% | 0.46 | 0.67% |
| 2025-12-17 | 12.60 | 12.67 | 12.33 | 12.64 | +0.32% | 0.40 | 0.59% |
| 2025-12-16 | 12.83 | 12.94 | 12.51 | 12.60 | -1.79% | 0.47 | 0.68% |
| 2025-12-15 | 12.71 | 12.87 | 12.60 | 12.83 | +0.94% | 0.45 | 0.66% |
| 2025-12-12 | 12.62 | 12.90 | 12.21 | 12.71 | +1.52% | 0.64 | 0.93% |
| 2025-12-11 | 12.72 | 12.82 | 12.51 | 12.52 | -1.88% | 0.42 | 0.61% |
| 2025-12-10 | 12.80 | 12.87 | 12.62 | 12.76 | -1.16% | 0.41 | 0.60% |
| 2025-12-09 | 13.00 | 13.09 | 12.83 | 12.91 | -0.69% | 0.43 | 0.62% |
| 2025-12-08 | 12.85 | 13.14 | 12.82 | 13.00 | +1.17% | 0.59 | 0.84% |
| 2025-12-05 | 12.62 | 12.90 | 12.62 | 12.85 | +1.18% | 0.36 | 0.53% |
| 2025-12-04 | 12.69 | 12.81 | 12.52 | 12.70 | -0.70% | 0.40 | 0.59% |
| 2025-12-03 | 12.66 | 12.92 | 12.59 | 12.79 | +0.63% | 0.50 | 0.73% |
| 2025-12-02 | 12.96 | 12.96 | 12.63 | 12.71 | -2.00% | 0.51 | 0.75% |
| 2025-12-01 | 13.10 | 13.20 | 12.89 | 12.97 | -0.38% | 0.37 | 0.52% |
| 2025-11-28 | 12.93 | 13.18 | 12.77 | 13.02 | +1.40% | 0.53 | 0.76% |
| 2025-11-27 | 12.90 | 12.99 | 12.71 | 12.84 | +0.39% | 0.54 | 0.77% |
| 2025-11-26 | 12.88 | 12.95 | 12.73 | 12.79 | -0.78% | 0.72 | 1.05% |
| 2025-11-25 | 13.09 | 13.22 | 12.80 | 12.89 | -0.46% | 0.74 | 1.06% |
| 2025-11-24 | 12.52 | 13.14 | 12.52 | 12.95 | +3.43% | 0.92 | 1.32% |
| 2025-11-21 | 13.35 | 13.42 | 12.52 | 12.52 | -7.05% | 1.25 | 1.80% |