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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 12.57 | 12.83 | 12.49 | 12.78 | +0.79% | 1.06 | 3.36% |
| 2025-10-21 | 12.57 | 12.69 | 12.39 | 12.68 | +1.68% | 0.87 | 2.78% |
| 2025-10-20 | 12.39 | 12.60 | 12.30 | 12.47 | +2.55% | 0.87 | 2.81% |
| 2025-10-17 | 12.51 | 12.68 | 12.14 | 12.16 | -2.80% | 0.89 | 2.88% |
| 2025-10-16 | 12.53 | 12.79 | 12.40 | 12.51 | -0.16% | 1.07 | 3.42% |
| 2025-10-15 | 12.13 | 12.55 | 12.13 | 12.53 | +3.30% | 0.97 | 3.15% |
| 2025-10-14 | 12.63 | 12.83 | 12.09 | 12.13 | -3.88% | 1.20 | 3.88% |
| 2025-10-13 | 12.10 | 12.62 | 11.63 | 12.62 | +1.37% | 1.27 | 4.15% |
| 2025-10-10 | 12.86 | 12.86 | 12.42 | 12.45 | -3.19% | 1.36 | 4.36% |
| 2025-10-09 | 12.84 | 12.94 | 12.65 | 12.86 | +0.94% | 1.87 | 5.88% |
| 2025-09-30 | 12.90 | 13.14 | 12.60 | 12.74 | -4.21% | 2.67 | 8.37% |
| 2025-09-29 | 13.43 | 13.58 | 13.20 | 13.30 | -1.12% | 1.40 | 4.21% |
| 2025-09-26 | 13.88 | 13.91 | 13.45 | 13.45 | -4.95% | 1.96 | 5.76% |
| 2025-09-25 | 13.55 | 14.22 | 13.44 | 14.15 | +4.04% | 3.13 | 9.04% |
| 2025-09-24 | 13.31 | 13.62 | 13.19 | 13.60 | +1.34% | 1.94 | 5.80% |
| 2025-09-23 | 13.82 | 13.82 | 12.98 | 13.42 | -3.24% | 2.42 | 7.30% |
| 2025-09-22 | 13.85 | 13.99 | 13.44 | 13.87 | +0.65% | 2.29 | 6.68% |
| 2025-09-19 | 14.61 | 14.63 | 13.64 | 13.78 | -7.95% | 4.07 | 11.60% |
| 2025-09-18 | 14.32 | 15.48 | 14.03 | 14.97 | +3.10% | 6.32 | 17.23% |
| 2025-09-17 | 14.55 | 15.95 | 14.25 | 14.52 | -1.29% | 5.75 | 15.37% |