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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 9.50 | 9.72 | 9.45 | 9.65 | +1.47% | 0.41 | 1.72% |
| 2025-05-23 | 9.55 | 9.77 | 9.45 | 9.51 | -0.62% | 0.53 | 2.20% |
| 2025-05-22 | 9.79 | 9.95 | 9.56 | 9.57 | -2.32% | 0.45 | 1.85% |
| 2025-05-21 | 9.88 | 9.88 | 9.65 | 9.80 | -0.90% | 0.43 | 1.74% |
| 2025-05-20 | 9.79 | 9.89 | 9.69 | 9.89 | +1.11% | 0.44 | 1.79% |
| 2025-05-19 | 9.79 | 9.80 | 9.56 | 9.78 | +0.82% | 0.42 | 1.70% |
| 2025-05-16 | 9.66 | 9.82 | 9.62 | 9.70 | +0.41% | 0.40 | 1.63% |
| 2025-05-15 | 9.78 | 9.78 | 9.58 | 9.66 | -1.11% | 0.37 | 1.53% |
| 2025-05-14 | 9.86 | 9.91 | 9.70 | 9.77 | -0.80% | 0.44 | 1.81% |
| 2025-05-13 | 10.03 | 10.06 | 9.83 | 9.85 | -1.29% | 0.46 | 1.87% |
| 2025-05-12 | 9.91 | 10.03 | 9.88 | 9.98 | +1.72% | 0.37 | 1.50% |
| 2025-05-09 | 9.97 | 10.00 | 9.76 | 9.81 | -2.08% | 0.40 | 1.65% |
| 2025-05-08 | 9.76 | 10.03 | 9.72 | 10.01 | +2.12% | 0.60 | 2.44% |
| 2025-05-07 | 9.90 | 9.99 | 9.71 | 9.81 | +0.71% | 0.55 | 2.25% |
| 2025-05-06 | 9.55 | 9.74 | 9.55 | 9.74 | +2.50% | 0.40 | 1.66% |