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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 13.43 | 13.75 | 13.26 | 13.73 | +3.16% | 1.94 | 5.73% |
| 2026-01-15 | 13.40 | 13.54 | 13.17 | 13.31 | -1.41% | 1.06 | 3.19% |
| 2026-01-14 | 13.48 | 13.73 | 13.20 | 13.50 | +0.15% | 1.97 | 5.85% |
| 2026-01-13 | 13.87 | 13.87 | 13.46 | 13.48 | -3.16% | 1.93 | 5.68% |
| 2026-01-12 | 13.70 | 13.95 | 13.63 | 13.92 | +1.68% | 2.58 | 7.52% |
| 2026-01-09 | 13.69 | 13.73 | 13.44 | 13.69 | 0.00% | 2.21 | 6.51% |
| 2026-01-08 | 13.01 | 13.74 | 12.96 | 13.69 | +4.58% | 2.93 | 8.70% |
| 2026-01-07 | 13.41 | 13.46 | 13.00 | 13.09 | -2.75% | 1.59 | 4.85% |
| 2026-01-06 | 13.20 | 13.57 | 13.14 | 13.46 | +1.97% | 1.75 | 5.24% |
| 2026-01-05 | 13.13 | 13.20 | 12.91 | 13.20 | +1.54% | 1.27 | 3.88% |
| 2025-12-31 | 12.98 | 13.21 | 12.94 | 13.00 | +0.46% | 0.89 | 2.76% |
| 2025-12-30 | 13.12 | 13.23 | 12.92 | 12.94 | -1.75% | 1.17 | 3.59% |
| 2025-12-29 | 13.35 | 13.35 | 13.11 | 13.17 | -1.64% | 1.07 | 3.25% |
| 2025-12-26 | 13.42 | 13.62 | 13.11 | 13.39 | -0.96% | 1.76 | 5.28% |
| 2025-12-25 | 13.40 | 13.73 | 13.24 | 13.52 | -0.07% | 1.50 | 4.46% |
| 2025-12-24 | 13.40 | 13.58 | 13.21 | 13.53 | +0.07% | 1.48 | 4.42% |
| 2025-12-23 | 13.92 | 13.93 | 13.39 | 13.52 | -4.05% | 2.26 | 6.67% |
| 2025-12-22 | 13.67 | 14.37 | 13.60 | 14.09 | +2.03% | 3.12 | 9.01% |
| 2025-12-19 | 13.30 | 13.90 | 13.30 | 13.81 | +3.45% | 3.12 | 9.17% |
| 2025-12-18 | 13.63 | 13.64 | 13.29 | 13.35 | -3.68% | 2.86 | 8.55% |