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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 14.50 | 14.60 | 13.97 | 14.26 | +0.07% | 0.82 | 1.07% |
| 2025-10-22 | 14.25 | 14.44 | 14.20 | 14.25 | -0.56% | 0.73 | 0.95% |
| 2025-10-21 | 13.87 | 14.79 | 13.79 | 14.33 | +2.72% | 1.98 | 2.55% |
| 2025-10-20 | 14.10 | 14.19 | 13.82 | 13.95 | -0.78% | 0.86 | 1.15% |
| 2025-10-17 | 14.28 | 14.33 | 13.83 | 14.06 | -0.99% | 1.32 | 1.75% |
| 2025-10-16 | 14.55 | 14.70 | 14.15 | 14.20 | -2.14% | 0.86 | 1.11% |
| 2025-10-15 | 14.18 | 14.63 | 14.06 | 14.51 | +2.54% | 1.25 | 1.61% |
| 2025-10-14 | 14.23 | 14.95 | 14.10 | 14.15 | +1.07% | 1.97 | 2.52% |
| 2025-10-13 | 13.75 | 14.17 | 13.56 | 14.00 | -3.45% | 1.18 | 1.56% |
| 2025-10-10 | 14.34 | 14.65 | 14.34 | 14.50 | +0.14% | 1.06 | 1.36% |
| 2025-10-09 | 14.39 | 14.75 | 14.16 | 14.48 | +0.84% | 1.49 | 1.91% |
| 2025-09-30 | 14.30 | 14.51 | 14.17 | 14.36 | +1.41% | 1.09 | 1.41% |
| 2025-09-29 | 14.20 | 14.28 | 13.82 | 14.16 | +0.85% | 0.85 | 1.12% |
| 2025-09-26 | 14.19 | 14.39 | 14.00 | 14.04 | -1.89% | 1.06 | 1.38% |
| 2025-09-25 | 14.49 | 14.92 | 14.30 | 14.31 | -2.19% | 1.39 | 1.77% |
| 2025-09-24 | 14.22 | 14.65 | 14.22 | 14.63 | +1.74% | 1.11 | 1.41% |
| 2025-09-23 | 14.77 | 14.88 | 14.06 | 14.38 | -1.64% | 1.70 | 2.20% |
| 2025-09-22 | 14.68 | 14.70 | 14.33 | 14.62 | -0.61% | 1.56 | 2.00% |
| 2025-09-19 | 15.04 | 15.08 | 14.61 | 14.71 | -2.19% | 1.89 | 2.36% |
| 2025-09-18 | 15.98 | 16.00 | 14.84 | 15.04 | -6.00% | 3.30 | 4.01% |