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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 14.58 | 14.98 | 14.48 | 14.71 | -2.32% | 4.17 | 11.43% |
| 2025-09-15 | 13.71 | 15.11 | 13.44 | 15.06 | +9.77% | 6.37 | 17.88% |
| 2025-09-12 | 14.37 | 14.59 | 13.64 | 13.72 | -3.92% | 5.39 | 15.44% |
| 2025-09-11 | 13.16 | 15.50 | 13.13 | 14.28 | +9.85% | 7.59 | 21.43% |
| 2025-09-10 | 12.38 | 13.37 | 12.22 | 13.00 | +4.84% | 4.13 | 12.89% |
| 2025-09-09 | 12.53 | 12.78 | 12.23 | 12.40 | -1.98% | 1.62 | 5.24% |
| 2025-09-08 | 12.44 | 12.68 | 12.34 | 12.65 | +0.40% | 1.94 | 6.22% |
| 2025-09-05 | 12.14 | 12.60 | 11.92 | 12.60 | +3.79% | 2.07 | 6.72% |
| 2025-09-04 | 12.10 | 12.40 | 11.91 | 12.14 | +0.83% | 1.83 | 6.06% |
| 2025-09-03 | 12.55 | 12.65 | 12.00 | 12.04 | -5.35% | 2.19 | 7.11% |
| 2025-09-02 | 12.31 | 12.84 | 11.84 | 12.72 | +2.58% | 3.41 | 11.08% |
| 2025-09-01 | 12.47 | 12.55 | 12.24 | 12.40 | +0.90% | 2.09 | 6.78% |
| 2025-08-29 | 12.40 | 12.99 | 12.29 | 12.29 | +2.33% | 3.54 | 11.28% |
| 2025-08-28 | 12.11 | 12.26 | 11.61 | 12.01 | -0.99% | 2.43 | 8.16% |
| 2025-08-27 | 12.75 | 12.89 | 12.13 | 12.13 | -5.90% | 3.52 | 11.31% |
| 2025-08-26 | 12.58 | 13.48 | 12.29 | 12.89 | +1.18% | 5.45 | 16.92% |
| 2025-08-25 | 12.45 | 12.80 | 12.30 | 12.74 | +1.51% | 4.32 | 13.80% |
| 2025-08-22 | 12.68 | 13.16 | 12.40 | 12.55 | -0.95% | 4.88 | 15.44% |
| 2025-08-21 | 13.45 | 13.45 | 12.59 | 12.67 | -6.43% | 8.42 | 26.10% |
| 2025-08-20 | 11.47 | 13.54 | 11.47 | 13.54 | +20.04% | 7.08 | 22.20% |