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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 12.89 | 13.88 | 12.87 | 13.86 | +5.40% | 4.46 | 13.22% |
| 2025-12-16 | 12.61 | 13.49 | 12.48 | 13.15 | +3.71% | 2.84 | 8.69% |
| 2025-12-15 | 12.77 | 13.07 | 12.58 | 12.68 | -1.78% | 1.05 | 3.31% |
| 2025-12-12 | 13.09 | 13.09 | 12.71 | 12.91 | -0.69% | 1.47 | 4.60% |
| 2025-12-11 | 13.08 | 13.28 | 12.93 | 13.00 | -2.33% | 2.08 | 6.38% |
| 2025-12-10 | 12.52 | 13.35 | 12.47 | 13.31 | +3.58% | 3.26 | 10.05% |
| 2025-12-09 | 12.64 | 13.33 | 12.52 | 12.85 | +3.21% | 2.92 | 9.02% |
| 2025-12-08 | 12.36 | 12.46 | 12.26 | 12.45 | +0.73% | 0.58 | 1.90% |
| 2025-12-05 | 12.08 | 12.36 | 11.98 | 12.36 | +2.06% | 0.60 | 1.99% |
| 2025-12-04 | 12.15 | 12.31 | 12.01 | 12.11 | -0.33% | 0.57 | 1.90% |
| 2025-12-03 | 12.14 | 12.23 | 11.96 | 12.15 | 0.00% | 0.68 | 2.24% |
| 2025-12-02 | 12.29 | 12.31 | 12.13 | 12.15 | -1.54% | 0.49 | 1.62% |
| 2025-12-01 | 12.19 | 12.41 | 12.15 | 12.34 | +1.15% | 0.69 | 2.23% |
| 2025-11-28 | 12.07 | 12.20 | 11.97 | 12.20 | +0.99% | 0.51 | 1.68% |
| 2025-11-27 | 12.07 | 12.29 | 12.03 | 12.08 | +1.34% | 0.56 | 1.86% |
| 2025-11-26 | 12.11 | 12.19 | 11.90 | 11.92 | -1.81% | 0.50 | 1.67% |
| 2025-11-25 | 11.92 | 12.25 | 11.88 | 12.14 | +2.53% | 0.66 | 2.20% |
| 2025-11-24 | 11.70 | 11.95 | 11.58 | 11.84 | +2.51% | 0.65 | 2.23% |
| 2025-11-21 | 11.91 | 12.08 | 11.46 | 11.55 | -4.15% | 0.74 | 2.53% |
| 2025-11-20 | 12.10 | 12.18 | 11.93 | 12.05 | +0.42% | 0.41 | 1.37% |