森霸传感 sz.300701
12.44
+2.90%
2026-05-22
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 12.19 | 12.50 | 11.91 | 12.44 | +2.90% | 1.08 | 3.54% |
| 2026-05-21 | 12.30 | 12.73 | 12.03 | 12.09 | -1.39% | 1.50 | 4.83% |
| 2026-05-20 | 12.54 | 12.54 | 12.15 | 12.26 | -2.62% | 0.91 | 2.97% |
| 2026-05-19 | 12.28 | 12.59 | 12.20 | 12.59 | +2.44% | 1.09 | 3.50% |
| 2026-05-18 | 12.22 | 12.32 | 12.00 | 12.29 | +0.33% | 0.57 | 1.88% |
| 2026-05-15 | 12.18 | 12.44 | 12.08 | 12.25 | +0.57% | 0.86 | 2.80% |
| 2026-05-14 | 12.15 | 12.37 | 12.00 | 12.18 | +0.33% | 0.82 | 2.69% |
| 2026-05-13 | 11.98 | 12.21 | 11.94 | 12.14 | +1.00% | 0.49 | 1.62% |
| 2026-05-12 | 12.16 | 12.24 | 11.97 | 12.02 | -1.64% | 0.53 | 1.77% |
| 2026-05-11 | 12.39 | 12.39 | 12.13 | 12.22 | -0.33% | 0.54 | 1.77% |
| 2026-05-08 | 12.08 | 12.27 | 12.02 | 12.26 | +0.82% | 0.52 | 1.71% |
| 2026-05-07 | 12.10 | 12.21 | 12.01 | 12.16 | +0.58% | 0.47 | 1.55% |
| 2026-05-06 | 12.10 | 12.18 | 12.02 | 12.09 | +0.50% | 0.70 | 2.32% |
| 2026-04-30 | 11.84 | 12.09 | 11.80 | 12.03 | +1.01% | 0.57 | 1.92% |
| 2026-04-29 | 11.63 | 11.93 | 11.63 | 11.91 | +2.32% | 0.59 | 2.00% |
| 2026-04-28 | 11.80 | 11.88 | 11.58 | 11.64 | -2.10% | 0.60 | 2.07% |
| 2026-04-27 | 11.61 | 11.96 | 11.57 | 11.89 | +1.71% | 0.82 | 2.78% |
| 2026-04-24 | 11.88 | 11.90 | 11.57 | 11.69 | -0.76% | 0.45 | 1.54% |
| 2026-04-23 | 11.96 | 11.99 | 11.72 | 11.78 | -1.50% | 0.50 | 1.69% |
| 2026-04-22 | 11.77 | 11.96 | 11.72 | 11.96 | +1.10% | 0.45 | 1.53% |