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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 11.22 | 11.50 | 10.61 | 10.72 | -6.78% | 0.60 | 2.17% |
| 2026-03-20 | 11.89 | 12.02 | 11.49 | 11.50 | -3.28% | 0.47 | 1.60% |
| 2026-03-19 | 12.14 | 12.15 | 11.81 | 11.89 | -2.70% | 0.45 | 1.52% |
| 2026-03-18 | 12.13 | 12.26 | 11.95 | 12.22 | +2.17% | 0.38 | 1.24% |
| 2026-03-17 | 12.38 | 12.48 | 11.96 | 11.96 | -3.00% | 0.47 | 1.54% |
| 2026-03-16 | 12.28 | 12.34 | 12.07 | 12.33 | +1.23% | 0.42 | 1.38% |
| 2026-03-13 | 12.28 | 12.42 | 12.15 | 12.18 | -1.06% | 0.37 | 1.21% |
| 2026-03-12 | 12.59 | 12.59 | 12.24 | 12.31 | -1.68% | 0.52 | 1.70% |
| 2026-03-11 | 12.73 | 12.83 | 12.48 | 12.52 | -1.34% | 0.44 | 1.40% |
| 2026-03-10 | 12.38 | 12.70 | 12.38 | 12.69 | +3.34% | 0.48 | 1.54% |
| 2026-03-09 | 12.14 | 12.34 | 11.97 | 12.28 | -0.73% | 0.57 | 1.90% |
| 2026-03-06 | 12.38 | 12.46 | 12.25 | 12.37 | -0.88% | 0.54 | 1.74% |
| 2026-03-05 | 12.24 | 12.70 | 12.24 | 12.48 | +4.09% | 0.79 | 2.53% |
| 2026-03-04 | 12.10 | 12.22 | 11.90 | 11.99 | -0.83% | 0.55 | 1.82% |
| 2026-03-03 | 12.78 | 12.90 | 12.09 | 12.09 | -5.25% | 0.87 | 2.83% |
| 2026-03-02 | 13.14 | 13.25 | 12.76 | 12.76 | -3.84% | 0.78 | 2.43% |
| 2026-02-27 | 13.17 | 13.27 | 13.06 | 13.27 | -0.23% | 0.58 | 1.78% |
| 2026-02-26 | 12.99 | 13.30 | 12.92 | 13.30 | +2.39% | 0.78 | 2.38% |
| 2026-02-25 | 12.95 | 13.04 | 12.90 | 12.99 | +0.31% | 0.59 | 1.83% |
| 2026-02-24 | 12.82 | 13.01 | 12.70 | 12.95 | +2.29% | 0.66 | 2.06% |