森霸传感(300701)股票行情
森霸传感(300701)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-09-16 | 14.58 | 14.71 | -0.35 | -2.32% | 14.48 | 14.98 | 284731 | 41729.23 | 11.43% | 3.00 |
| 2025-09-15 | 13.71 | 15.06 | 1.34 | 9.77% | 13.44 | 15.11 | 445532 | 63702.50 | 17.88% | 36.00 |
| 2025-09-12 | 14.37 | 13.72 | -0.56 | -3.92% | 13.64 | 14.59 | 384695 | 53890.02 | 15.44% | 12.00 |
| 2025-09-11 | 13.16 | 14.28 | 1.28 | 9.85% | 13.13 | 15.50 | 533906 | 75936.12 | 21.43% | 0.00 |
| 2025-09-10 | 12.38 | 13.00 | 0.60 | 4.84% | 12.22 | 13.37 | 321159 | 41283.00 | 12.89% | 14.00 |
| 2025-09-09 | 12.53 | 12.40 | -0.25 | -1.98% | 12.23 | 12.78 | 130527 | 16209.33 | 5.24% | 0.00 |
| 2025-09-08 | 12.44 | 12.65 | 0.05 | 0.40% | 12.34 | 12.68 | 154922 | 19383.23 | 6.22% | 10.00 |
| 2025-09-05 | 12.14 | 12.60 | 0.46 | 3.79% | 11.92 | 12.60 | 167328 | 20706.69 | 6.72% | 40.00 |
| 2025-09-04 | 12.10 | 12.14 | 0.10 | 0.83% | 11.91 | 12.40 | 150860 | 18323.33 | 6.06% | 0.00 |
| 2025-09-03 | 12.55 | 12.04 | -0.68 | -5.35% | 12.00 | 12.65 | 177239 | 21871.32 | 7.11% | 2.00 |
| 2025-09-02 | 12.31 | 12.72 | 0.32 | 2.58% | 11.84 | 12.84 | 275954 | 34126.15 | 11.08% | 0.00 |
| 2025-09-01 | 12.47 | 12.40 | 0.11 | 0.90% | 12.24 | 12.55 | 168855 | 20917.17 | 6.78% | 3.00 |
| 2025-08-29 | 12.40 | 12.29 | 0.28 | 2.33% | 12.29 | 12.99 | 281054 | 35405.00 | 11.28% | 0.00 |
| 2025-08-28 | 12.11 | 12.01 | -0.12 | -0.99% | 11.61 | 12.26 | 203396 | 24323.27 | 8.16% | 0.00 |
| 2025-08-27 | 12.75 | 12.13 | -0.76 | -5.90% | 12.13 | 12.89 | 281709 | 35236.56 | 11.31% | 6.00 |
| 2025-08-26 | 12.58 | 12.89 | 0.15 | 1.18% | 12.29 | 13.48 | 421624 | 54502.75 | 16.92% | 6.00 |
| 2025-08-25 | 12.45 | 12.74 | 0.19 | 1.51% | 12.30 | 12.80 | 343753 | 43232.55 | 13.80% | 0.00 |
| 2025-08-22 | 12.68 | 12.55 | -0.12 | -0.95% | 12.40 | 13.16 | 384612 | 48796.27 | 15.44% | 12.00 |
| 2025-08-21 | 13.45 | 12.67 | -0.87 | -6.43% | 12.59 | 13.45 | 650228 | 84192.11 | 26.10% | 0.00 |
| 2025-08-20 | 11.47 | 13.54 | 2.26 | 20.04% | 11.47 | 13.54 | 552972 | 70818.32 | 22.20% | 0.00 |
| 2025-08-19 | 11.26 | 11.28 | -0.04 | -0.35% | 11.04 | 11.30 | 96202 | 10765.53 | 3.86% | 0.00 |
| 2025-08-18 | 11.27 | 11.32 | 0.13 | 1.16% | 11.14 | 11.41 | 97409 | 10972.39 | 3.91% | 0.00 |
| 2025-08-15 | 10.88 | 11.19 | 0.33 | 3.04% | 10.86 | 11.23 | 76089 | 8431.37 | 3.05% | 0.00 |
| 2025-08-14 | 11.10 | 10.86 | -0.23 | -2.07% | 10.82 | 11.14 | 63823 | 6966.95 | 2.56% | 0.00 |
| 2025-08-13 | 11.13 | 11.09 | -0.05 | -0.45% | 11.02 | 11.17 | 46343 | 5148.47 | 1.86% | 0.00 |
| 2025-08-12 | 11.24 | 11.14 | -0.08 | -0.71% | 11.04 | 11.25 | 34110 | 3795.71 | 1.37% | 0.00 |
| 2025-08-11 | 11.00 | 11.22 | 0.24 | 2.19% | 10.98 | 11.29 | 51989 | 5810.46 | 2.09% | 0.00 |
| 2025-08-08 | 11.09 | 10.98 | -0.11 | -0.99% | 10.90 | 11.09 | 38328 | 4210.70 | 1.54% | 0.00 |
| 2025-08-07 | 11.12 | 11.09 | -0.04 | -0.36% | 10.98 | 11.15 | 45550 | 5045.21 | 1.83% | 0.00 |
| 2025-08-06 | 11.02 | 11.13 | 0.12 | 1.09% | 10.96 | 11.20 | 63618 | 7063.76 | 2.55% | 0.00 |
| 2025-08-05 | 10.82 | 11.01 | 0.22 | 2.04% | 10.77 | 11.01 | 65021 | 7101.25 | 2.61% | 0.00 |
| 2025-08-04 | 10.65 | 10.79 | 0.11 | 1.03% | 10.59 | 10.80 | 38468 | 4124.61 | 1.54% | 0.00 |
| 2025-08-01 | 10.51 | 10.68 | 0.10 | 0.95% | 10.51 | 10.71 | 35800 | 3807.65 | 1.44% | 0.00 |
| 2025-07-31 | 10.68 | 10.58 | -0.13 | -1.21% | 10.53 | 10.84 | 38471 | 4102.56 | 1.54% | 0.00 |
| 2025-07-30 | 10.83 | 10.71 | -0.12 | -1.11% | 10.62 | 10.83 | 37966 | 4069.69 | 1.52% | 0.00 |
| 2025-07-29 | 10.87 | 10.83 | -0.02 | -0.18% | 10.73 | 10.90 | 37326 | 4028.41 | 1.50% | 0.00 |
| 2025-07-28 | 10.88 | 10.85 | 0.04 | 0.37% | 10.77 | 10.90 | 42995 | 4660.09 | 1.73% | 0.00 |
| 2025-07-25 | 10.68 | 10.81 | 0.10 | 0.93% | 10.65 | 10.83 | 49076 | 5273.96 | 1.97% | 0.00 |
| 2025-07-24 | 10.60 | 10.71 | 0.15 | 1.42% | 10.58 | 10.73 | 37951 | 4052.75 | 1.52% | 0.00 |
| 2025-07-23 | 10.68 | 10.56 | -0.13 | -1.22% | 10.54 | 10.68 | 42009 | 4456.93 | 1.69% | 0.00 |
| 2025-07-22 | 10.79 | 10.69 | -0.12 | -1.11% | 10.62 | 10.86 | 54920 | 5891.73 | 2.20% | 0.00 |
| 2025-07-21 | 10.62 | 10.81 | 0.14 | 1.31% | 10.59 | 10.85 | 72832 | 7810.14 | 2.92% | 0.00 |
| 2025-07-18 | 10.77 | 10.67 | -0.08 | -0.74% | 10.55 | 10.79 | 89257 | 9508.02 | 3.58% | 0.00 |
| 2025-07-17 | 10.53 | 10.75 | 0.23 | 2.19% | 10.46 | 10.77 | 80352 | 8553.03 | 3.23% | 0.00 |
| 2025-07-16 | 10.41 | 10.52 | 0.14 | 1.35% | 10.33 | 10.55 | 49128 | 5147.14 | 1.97% | 0.00 |
| 2025-07-15 | 10.46 | 10.38 | -0.05 | -0.48% | 10.26 | 10.48 | 35102 | 3633.59 | 1.41% | 0.00 |
| 2025-07-14 | 10.36 | 10.43 | 0.08 | 0.77% | 10.30 | 10.45 | 32905 | 3424.55 | 1.32% | 0.00 |
| 2025-07-11 | 10.35 | 10.35 | 0.02 | 0.19% | 10.21 | 10.37 | 42532 | 4380.42 | 1.71% | 0.00 |
| 2025-07-10 | 10.42 | 10.33 | -0.06 | -0.58% | 10.30 | 10.45 | 33708 | 3491.40 | 1.35% | 0.00 |
| 2025-07-09 | 10.41 | 10.39 | -0.02 | -0.19% | 10.35 | 10.51 | 42932 | 4474.40 | 1.72% | 0.00 |
| 2025-07-08 | 10.37 | 10.41 | 0.11 | 1.07% | 10.28 | 10.44 | 46918 | 4869.89 | 1.88% | 0.00 |
| 2025-07-07 | 10.18 | 10.30 | 0.09 | 0.88% | 10.12 | 10.31 | 33851 | 3464.49 | 1.36% | 0.00 |
| 2025-07-04 | 10.40 | 10.21 | -0.15 | -1.45% | 10.15 | 10.40 | 49059 | 5026.18 | 1.97% | 0.00 |
| 2025-07-03 | 10.32 | 10.36 | 0.05 | 0.48% | 10.24 | 10.39 | 44020 | 4547.48 | 1.77% | 0.00 |
| 2025-07-02 | 10.49 | 10.31 | -0.14 | -1.34% | 10.20 | 10.49 | 61481 | 6329.15 | 2.47% | 0.00 |
| 2025-07-01 | 10.51 | 10.45 | -0.01 | -0.10% | 10.26 | 10.58 | 97598 | 10174.47 | 3.92% | 0.00 |
| 2025-06-30 | 10.77 | 10.46 | 0.13 | 1.26% | 10.33 | 10.77 | 160183 | 16779.04 | 6.43% | 0.00 |
| 2025-06-27 | 10.05 | 10.33 | 0.33 | 3.30% | 10.05 | 10.37 | 111179 | 11383.52 | 4.46% | 0.00 |
| 2025-06-26 | 10.07 | 10.00 | -0.07 | -0.70% | 9.99 | 10.16 | 47267 | 4762.99 | 1.90% | 0.00 |
| 2025-06-25 | 10.04 | 10.07 | 0.03 | 0.30% | 9.92 | 10.08 | 42532 | 4258.13 | 1.71% | 0.00 |
| 2025-06-24 | 9.88 | 10.04 | 0.20 | 2.03% | 9.84 | 10.05 | 56363 | 5629.67 | 2.26% | 0.00 |
| 2025-06-23 | 9.48 | 9.84 | 0.32 | 3.36% | 9.45 | 9.84 | 58712 | 5718.72 | 2.36% | 0.00 |
| 2025-06-20 | 9.51 | 9.52 | 0.01 | 0.11% | 9.42 | 9.68 | 38310 | 3659.73 | 1.54% | 0.00 |
| 2025-06-19 | 9.76 | 9.51 | -0.29 | -2.96% | 9.47 | 9.85 | 43208 | 4161.95 | 1.73% | 0.00 |
| 2025-06-18 | 9.67 | 9.80 | 0.08 | 0.82% | 9.64 | 9.80 | 33263 | 3237.21 | 1.34% | 0.00 |
| 2025-06-17 | 9.73 | 9.72 | 0.02 | 0.21% | 9.60 | 9.75 | 31199 | 3013.86 | 1.25% | 0.00 |
| 2025-06-16 | 9.51 | 9.70 | 0.11 | 1.15% | 9.51 | 9.78 | 28091 | 2729.65 | 1.13% | 0.00 |
| 2025-06-13 | 9.75 | 9.59 | -0.23 | -2.34% | 9.55 | 9.82 | 38612 | 3726.48 | 1.55% | 0.00 |
| 2025-06-12 | 9.80 | 9.82 | 0.00 | 0.00% | 9.75 | 9.91 | 29538 | 2902.76 | 1.19% | 0.00 |
| 2025-06-11 | 9.72 | 9.82 | 0.10 | 1.03% | 9.70 | 10.02 | 44337 | 4376.86 | 1.78% | 0.00 |
| 2025-06-10 | 9.92 | 9.72 | -0.17 | -1.72% | 9.60 | 9.92 | 35513 | 3459.78 | 1.43% | 0.00 |
| 2025-06-09 | 9.75 | 9.89 | 0.10 | 1.02% | 9.75 | 9.93 | 35420 | 3495.86 | 1.42% | 0.00 |
| 2025-06-06 | 9.77 | 9.79 | -0.01 | -0.10% | 9.68 | 9.81 | 28628 | 2788.41 | 1.15% | 0.00 |
| 2025-06-05 | 9.61 | 9.80 | 0.14 | 1.45% | 9.57 | 9.81 | 49080 | 4770.10 | 1.97% | 0.00 |
| 2025-06-04 | 9.60 | 9.66 | 0.09 | 0.94% | 9.57 | 9.72 | 23570 | 2275.07 | 0.95% | 0.00 |
| 2025-06-03 | 9.49 | 9.57 | 0.00 | 0.00% | 9.45 | 9.70 | 27172 | 2613.90 | 1.09% | 0.00 |
| 2025-05-30 | 9.79 | 9.57 | -0.22 | -2.25% | 9.54 | 9.82 | 35292 | 3393.24 | 1.42% | 0.00 |
| 2025-05-29 | 9.53 | 9.79 | 0.25 | 2.62% | 9.47 | 9.84 | 47099 | 4589.37 | 1.89% | 0.00 |
| 2025-05-28 | 9.63 | 9.54 | -0.08 | -0.83% | 9.48 | 9.75 | 33708 | 3230.14 | 1.35% | 0.00 |
| 2025-05-27 | 9.65 | 9.62 | -0.03 | -0.31% | 9.51 | 9.69 | 34396 | 3303.19 | 1.38% | 0.00 |
深证大盘股票行情在线 K线走势图
