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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 12.78 | 12.85 | 12.66 | 12.66 | -0.78% | 0.43 | 1.36% |
| 2026-02-12 | 12.77 | 12.85 | 12.67 | 12.76 | -0.16% | 0.55 | 1.72% |
| 2026-02-11 | 12.67 | 12.88 | 12.62 | 12.78 | +0.79% | 0.50 | 1.56% |
| 2026-02-10 | 12.60 | 12.79 | 12.60 | 12.68 | -1.01% | 0.53 | 1.67% |
| 2026-02-09 | 12.76 | 12.83 | 12.68 | 12.81 | +2.07% | 0.46 | 1.43% |
| 2026-02-06 | 12.43 | 12.69 | 12.39 | 12.55 | +0.16% | 0.48 | 1.54% |
| 2026-02-05 | 12.68 | 12.76 | 12.44 | 12.53 | -1.57% | 0.52 | 1.67% |
| 2026-02-04 | 12.86 | 13.02 | 12.65 | 12.73 | -1.16% | 0.57 | 1.79% |
| 2026-02-03 | 12.78 | 12.92 | 12.65 | 12.88 | +2.30% | 0.67 | 2.10% |
| 2026-02-02 | 12.70 | 12.97 | 12.58 | 12.59 | -3.45% | 0.82 | 2.58% |
| 2026-01-30 | 13.01 | 13.14 | 12.57 | 13.04 | +0.08% | 0.96 | 3.00% |
| 2026-01-29 | 13.28 | 13.44 | 13.00 | 13.03 | -2.18% | 1.13 | 3.43% |
| 2026-01-28 | 13.79 | 13.83 | 13.32 | 13.32 | -3.69% | 1.54 | 4.57% |
| 2026-01-27 | 13.99 | 14.05 | 13.29 | 13.83 | -0.93% | 2.07 | 6.08% |
| 2026-01-26 | 14.12 | 14.38 | 13.76 | 13.96 | -0.99% | 2.24 | 6.43% |
| 2026-01-23 | 14.04 | 14.13 | 13.83 | 14.10 | +0.43% | 1.91 | 5.48% |
| 2026-01-22 | 14.20 | 14.20 | 13.85 | 14.04 | -0.64% | 1.93 | 5.54% |
| 2026-01-21 | 13.75 | 14.19 | 13.64 | 14.13 | +2.54% | 2.79 | 7.98% |
| 2026-01-20 | 13.77 | 14.05 | 13.58 | 13.78 | -0.29% | 1.70 | 4.94% |
| 2026-01-19 | 13.75 | 13.86 | 13.61 | 13.82 | +0.66% | 1.72 | 5.01% |