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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 12.30 | 12.42 | 11.94 | 12.00 | -2.91% | 0.79 | 2.63% |
| 2025-11-18 | 12.52 | 12.52 | 12.27 | 12.36 | -1.51% | 0.61 | 1.96% |
| 2025-11-17 | 12.50 | 12.60 | 12.41 | 12.55 | +0.56% | 0.51 | 1.64% |
| 2025-11-14 | 12.48 | 12.66 | 12.40 | 12.48 | -0.72% | 0.65 | 2.06% |
| 2025-11-13 | 12.56 | 12.63 | 12.46 | 12.57 | +0.24% | 0.63 | 2.00% |
| 2025-11-12 | 12.88 | 12.93 | 12.50 | 12.54 | -2.72% | 0.93 | 2.95% |
| 2025-11-11 | 13.20 | 13.24 | 12.81 | 12.89 | -2.13% | 1.12 | 3.45% |
| 2025-11-10 | 12.95 | 13.18 | 12.86 | 13.17 | +1.31% | 1.31 | 4.04% |
| 2025-11-07 | 12.84 | 13.17 | 12.74 | 13.00 | +0.85% | 1.48 | 4.58% |
| 2025-11-06 | 12.70 | 12.91 | 12.50 | 12.89 | +1.66% | 1.04 | 3.27% |
| 2025-11-05 | 12.67 | 12.82 | 12.42 | 12.68 | -0.47% | 0.92 | 2.92% |
| 2025-11-04 | 12.91 | 13.06 | 12.71 | 12.74 | -1.16% | 0.78 | 2.43% |
| 2025-11-03 | 12.78 | 12.93 | 12.67 | 12.89 | +0.47% | 0.79 | 2.48% |
| 2025-10-31 | 12.69 | 12.93 | 12.60 | 12.83 | +1.10% | 0.73 | 2.28% |
| 2025-10-30 | 12.95 | 12.95 | 12.68 | 12.69 | -2.53% | 1.13 | 3.53% |
| 2025-10-29 | 13.15 | 13.38 | 12.90 | 13.02 | +1.09% | 1.33 | 4.08% |
| 2025-10-28 | 12.98 | 13.05 | 12.81 | 12.88 | -2.50% | 1.31 | 4.08% |
| 2025-10-27 | 13.02 | 13.45 | 13.01 | 13.21 | +1.62% | 1.78 | 5.42% |
| 2025-10-24 | 13.03 | 13.13 | 12.81 | 13.00 | -0.15% | 1.73 | 5.36% |
| 2025-10-23 | 12.67 | 13.05 | 12.49 | 13.02 | +1.88% | 1.50 | 4.70% |