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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 15.52 | 16.18 | 15.20 | 16.00 | +4.03% | 3.62 | 4.26% |
| 2025-09-16 | 15.43 | 15.65 | 15.19 | 15.38 | -0.32% | 1.82 | 2.20% |
| 2025-09-15 | 15.69 | 15.92 | 15.40 | 15.43 | -2.77% | 2.07 | 2.47% |
| 2025-09-12 | 16.17 | 16.30 | 15.72 | 15.87 | -1.49% | 2.45 | 2.85% |
| 2025-09-11 | 16.06 | 16.29 | 15.65 | 16.11 | +1.32% | 3.13 | 3.63% |
| 2025-09-10 | 16.53 | 16.60 | 15.80 | 15.90 | -3.28% | 4.81 | 5.54% |
| 2025-09-09 | 16.41 | 17.21 | 16.20 | 16.44 | +4.85% | 7.39 | 8.24% |
| 2025-09-08 | 14.37 | 15.68 | 14.25 | 15.68 | +10.04% | 4.13 | 5.03% |
| 2025-09-05 | 13.35 | 14.30 | 13.30 | 14.25 | +7.47% | 2.84 | 3.82% |
| 2025-09-04 | 13.28 | 13.59 | 13.01 | 13.26 | +0.08% | 1.60 | 2.23% |
| 2025-09-03 | 13.55 | 13.74 | 13.18 | 13.25 | -2.21% | 1.40 | 1.94% |
| 2025-09-02 | 13.92 | 13.92 | 13.40 | 13.55 | -2.59% | 2.01 | 2.74% |
| 2025-09-01 | 14.23 | 14.40 | 13.80 | 13.91 | +0.51% | 2.50 | 3.30% |
| 2025-08-29 | 14.36 | 14.40 | 13.70 | 13.84 | -3.55% | 3.41 | 4.54% |
| 2025-08-28 | 14.57 | 15.07 | 14.00 | 14.35 | -1.78% | 4.99 | 6.40% |
| 2025-08-27 | 16.04 | 16.65 | 14.59 | 14.61 | -9.81% | 9.49 | 11.30% |
| 2025-08-26 | 15.18 | 16.20 | 14.80 | 16.20 | +9.98% | 7.33 | 8.55% |
| 2025-08-25 | 13.58 | 14.73 | 13.58 | 14.73 | +10.01% | 4.65 | 6.07% |
| 2025-08-22 | 12.53 | 13.77 | 12.40 | 13.39 | +6.95% | 5.08 | 7.00% |
| 2025-08-21 | 13.00 | 13.02 | 12.48 | 12.52 | -4.28% | 2.62 | 3.83% |