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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 11.90 | 11.90 | 11.73 | 11.83 | -0.59% | 0.35 | 1.19% |
| 2026-04-20 | 11.92 | 12.02 | 11.85 | 11.90 | -0.58% | 0.49 | 1.66% |
| 2026-04-17 | 11.90 | 11.99 | 11.82 | 11.97 | +0.25% | 0.35 | 1.19% |
| 2026-04-16 | 11.74 | 12.01 | 11.65 | 11.94 | +1.53% | 0.47 | 1.60% |
| 2026-04-15 | 11.93 | 11.95 | 11.73 | 11.76 | -0.84% | 0.31 | 1.04% |
| 2026-04-14 | 11.96 | 11.96 | 11.71 | 11.86 | +1.02% | 0.37 | 1.25% |
| 2026-04-13 | 11.87 | 11.92 | 11.70 | 11.74 | -0.59% | 0.34 | 1.15% |
| 2026-04-10 | 11.80 | 11.92 | 11.76 | 11.81 | +1.11% | 0.38 | 1.30% |
| 2026-04-09 | 11.72 | 11.84 | 11.60 | 11.68 | -1.02% | 0.49 | 1.68% |
| 2026-04-08 | 11.48 | 11.82 | 11.48 | 11.80 | +4.89% | 0.54 | 1.85% |
| 2026-04-07 | 11.11 | 11.38 | 11.07 | 11.25 | +1.17% | 0.43 | 1.54% |
| 2026-04-03 | 11.44 | 11.56 | 11.08 | 11.12 | -3.05% | 0.53 | 1.90% |
| 2026-04-02 | 11.51 | 11.67 | 11.30 | 11.47 | -0.17% | 0.61 | 2.14% |
| 2026-04-01 | 11.39 | 11.49 | 11.29 | 11.49 | +2.77% | 0.43 | 1.51% |
| 2026-03-31 | 11.36 | 11.54 | 11.18 | 11.18 | -1.76% | 0.37 | 1.30% |
| 2026-03-30 | 11.22 | 11.38 | 11.08 | 11.38 | +0.26% | 0.34 | 1.20% |
| 2026-03-27 | 11.03 | 11.38 | 11.03 | 11.35 | +0.71% | 0.32 | 1.14% |
| 2026-03-26 | 11.40 | 11.58 | 11.19 | 11.27 | -1.14% | 0.45 | 1.59% |
| 2026-03-25 | 11.26 | 11.53 | 11.26 | 11.40 | +1.97% | 0.47 | 1.65% |
| 2026-03-24 | 10.90 | 11.20 | 10.73 | 11.18 | +4.29% | 0.55 | 2.01% |