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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 11.26 | 11.30 | 11.04 | 11.28 | -0.35% | 1.08 | 3.86% |
| 2025-08-18 | 11.27 | 11.41 | 11.14 | 11.32 | +1.16% | 1.10 | 3.91% |
| 2025-08-15 | 10.88 | 11.23 | 10.86 | 11.19 | +3.04% | 0.84 | 3.05% |
| 2025-08-14 | 11.10 | 11.14 | 10.82 | 10.86 | -2.07% | 0.70 | 2.56% |
| 2025-08-13 | 11.13 | 11.17 | 11.02 | 11.09 | -0.45% | 0.51 | 1.86% |
| 2025-08-12 | 11.24 | 11.25 | 11.04 | 11.14 | -0.71% | 0.38 | 1.37% |
| 2025-08-11 | 11.00 | 11.29 | 10.98 | 11.22 | +2.19% | 0.58 | 2.09% |
| 2025-08-08 | 11.09 | 11.09 | 10.90 | 10.98 | -0.99% | 0.42 | 1.54% |
| 2025-08-07 | 11.12 | 11.15 | 10.98 | 11.09 | -0.36% | 0.50 | 1.83% |
| 2025-08-06 | 11.02 | 11.20 | 10.96 | 11.13 | +1.09% | 0.71 | 2.55% |
| 2025-08-05 | 10.82 | 11.01 | 10.77 | 11.01 | +2.04% | 0.71 | 2.61% |
| 2025-08-04 | 10.65 | 10.80 | 10.59 | 10.79 | +1.03% | 0.41 | 1.54% |
| 2025-08-01 | 10.51 | 10.71 | 10.51 | 10.68 | +0.95% | 0.38 | 1.44% |
| 2025-07-31 | 10.68 | 10.84 | 10.53 | 10.58 | -1.21% | 0.41 | 1.54% |
| 2025-07-30 | 10.83 | 10.83 | 10.62 | 10.71 | -1.11% | 0.41 | 1.52% |
| 2025-07-29 | 10.87 | 10.90 | 10.73 | 10.83 | -0.18% | 0.40 | 1.50% |
| 2025-07-28 | 10.88 | 10.90 | 10.77 | 10.85 | +0.37% | 0.47 | 1.73% |
| 2025-07-25 | 10.68 | 10.83 | 10.65 | 10.81 | +0.93% | 0.53 | 1.97% |
| 2025-07-24 | 10.60 | 10.73 | 10.58 | 10.71 | +1.42% | 0.41 | 1.52% |
| 2025-07-23 | 10.68 | 10.68 | 10.54 | 10.56 | -1.22% | 0.45 | 1.69% |