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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 9.88 | 10.05 | 9.84 | 10.04 | +2.03% | 0.56 | 2.26% |
| 2025-06-23 | 9.48 | 9.84 | 9.45 | 9.84 | +3.36% | 0.57 | 2.36% |
| 2025-06-20 | 9.51 | 9.68 | 9.42 | 9.52 | +0.11% | 0.37 | 1.54% |
| 2025-06-19 | 9.76 | 9.85 | 9.47 | 9.51 | -2.96% | 0.42 | 1.73% |
| 2025-06-18 | 9.67 | 9.80 | 9.64 | 9.80 | +0.82% | 0.32 | 1.34% |
| 2025-06-17 | 9.73 | 9.75 | 9.60 | 9.72 | +0.21% | 0.30 | 1.25% |
| 2025-06-16 | 9.51 | 9.78 | 9.51 | 9.70 | +1.15% | 0.27 | 1.13% |
| 2025-06-13 | 9.75 | 9.82 | 9.55 | 9.59 | -2.34% | 0.37 | 1.55% |
| 2025-06-12 | 9.80 | 9.91 | 9.75 | 9.82 | 0.00% | 0.29 | 1.19% |
| 2025-06-11 | 9.72 | 10.02 | 9.70 | 9.82 | +1.03% | 0.44 | 1.78% |
| 2025-06-10 | 9.92 | 9.92 | 9.60 | 9.72 | -1.72% | 0.35 | 1.43% |
| 2025-06-09 | 9.75 | 9.93 | 9.75 | 9.89 | +1.02% | 0.35 | 1.42% |
| 2025-06-06 | 9.77 | 9.81 | 9.68 | 9.79 | -0.10% | 0.28 | 1.15% |
| 2025-06-05 | 9.61 | 9.81 | 9.57 | 9.80 | +1.45% | 0.48 | 1.97% |
| 2025-06-04 | 9.60 | 9.72 | 9.57 | 9.66 | +0.94% | 0.23 | 0.95% |
| 2025-06-03 | 9.49 | 9.70 | 9.45 | 9.57 | 0.00% | 0.26 | 1.09% |
| 2025-05-30 | 9.79 | 9.82 | 9.54 | 9.57 | -2.25% | 0.34 | 1.42% |
| 2025-05-29 | 9.53 | 9.84 | 9.47 | 9.79 | +2.62% | 0.46 | 1.89% |
| 2025-05-28 | 9.63 | 9.75 | 9.48 | 9.54 | -0.83% | 0.32 | 1.35% |
| 2025-05-27 | 9.65 | 9.69 | 9.51 | 9.62 | -0.31% | 0.33 | 1.38% |