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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 10.79 | 10.86 | 10.62 | 10.69 | -1.11% | 0.59 | 2.20% |
| 2025-07-21 | 10.62 | 10.85 | 10.59 | 10.81 | +1.31% | 0.78 | 2.92% |
| 2025-07-18 | 10.77 | 10.79 | 10.55 | 10.67 | -0.74% | 0.95 | 3.58% |
| 2025-07-17 | 10.53 | 10.77 | 10.46 | 10.75 | +2.19% | 0.86 | 3.23% |
| 2025-07-16 | 10.41 | 10.55 | 10.33 | 10.52 | +1.35% | 0.51 | 1.97% |
| 2025-07-15 | 10.46 | 10.48 | 10.26 | 10.38 | -0.48% | 0.36 | 1.41% |
| 2025-07-14 | 10.36 | 10.45 | 10.30 | 10.43 | +0.77% | 0.34 | 1.32% |
| 2025-07-11 | 10.35 | 10.37 | 10.21 | 10.35 | +0.19% | 0.44 | 1.71% |
| 2025-07-10 | 10.42 | 10.45 | 10.30 | 10.33 | -0.58% | 0.35 | 1.35% |
| 2025-07-09 | 10.41 | 10.51 | 10.35 | 10.39 | -0.19% | 0.45 | 1.72% |
| 2025-07-08 | 10.37 | 10.44 | 10.28 | 10.41 | +1.07% | 0.49 | 1.88% |
| 2025-07-07 | 10.18 | 10.31 | 10.12 | 10.30 | +0.88% | 0.35 | 1.36% |
| 2025-07-04 | 10.40 | 10.40 | 10.15 | 10.21 | -1.45% | 0.50 | 1.97% |
| 2025-07-03 | 10.32 | 10.39 | 10.24 | 10.36 | +0.48% | 0.45 | 1.77% |
| 2025-07-02 | 10.49 | 10.49 | 10.20 | 10.31 | -1.34% | 0.63 | 2.47% |
| 2025-07-01 | 10.51 | 10.58 | 10.26 | 10.45 | -0.10% | 1.02 | 3.92% |
| 2025-06-30 | 10.77 | 10.77 | 10.33 | 10.46 | +1.26% | 1.68 | 6.43% |
| 2025-06-27 | 10.05 | 10.37 | 10.05 | 10.33 | +3.30% | 1.14 | 4.46% |
| 2025-06-26 | 10.07 | 10.16 | 9.99 | 10.00 | -0.70% | 0.48 | 1.90% |
| 2025-06-25 | 10.04 | 10.08 | 9.92 | 10.07 | +0.30% | 0.43 | 1.71% |