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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 13.51 | 13.74 | 13.37 | 13.47 | -0.30% | 0.51 | 0.70% |
| 2025-11-19 | 13.90 | 13.90 | 13.44 | 13.51 | -1.75% | 0.78 | 1.07% |
| 2025-11-18 | 14.01 | 14.16 | 13.73 | 13.75 | -3.17% | 0.92 | 1.23% |
| 2025-11-17 | 14.77 | 14.83 | 14.18 | 14.20 | -4.38% | 1.33 | 1.73% |
| 2025-11-14 | 14.66 | 15.17 | 14.39 | 14.85 | +0.75% | 1.38 | 1.74% |
| 2025-11-13 | 14.86 | 14.90 | 14.66 | 14.74 | -0.54% | 0.94 | 1.18% |
| 2025-11-12 | 14.98 | 15.04 | 14.51 | 14.82 | -1.85% | 1.19 | 1.49% |
| 2025-11-11 | 15.09 | 15.41 | 15.06 | 15.10 | -0.33% | 1.15 | 1.40% |
| 2025-11-10 | 15.09 | 15.57 | 15.00 | 15.15 | +1.00% | 1.58 | 1.92% |
| 2025-11-07 | 15.01 | 15.50 | 14.92 | 15.00 | -0.33% | 1.59 | 1.95% |
| 2025-11-06 | 14.94 | 15.79 | 14.92 | 15.05 | +0.67% | 2.16 | 2.62% |
| 2025-11-05 | 14.63 | 15.03 | 14.63 | 14.95 | -0.07% | 1.07 | 1.33% |
| 2025-11-04 | 14.95 | 15.20 | 14.71 | 14.96 | +0.88% | 1.66 | 2.06% |
| 2025-11-03 | 15.00 | 15.10 | 14.21 | 14.83 | -1.00% | 1.49 | 1.89% |
| 2025-10-31 | 14.76 | 15.30 | 14.67 | 14.98 | +3.52% | 2.39 | 2.96% |
| 2025-10-30 | 14.76 | 14.77 | 14.35 | 14.47 | -1.96% | 1.04 | 1.32% |
| 2025-10-29 | 14.08 | 15.15 | 14.05 | 14.76 | +3.94% | 1.86 | 2.35% |
| 2025-10-28 | 14.58 | 14.58 | 14.16 | 14.20 | -2.34% | 1.03 | 1.34% |
| 2025-10-27 | 14.80 | 15.00 | 14.43 | 14.54 | -1.02% | 1.23 | 1.56% |
| 2025-10-24 | 14.37 | 14.88 | 14.25 | 14.69 | +3.02% | 1.55 | 1.97% |