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 |
|---|
| 2025-08-01 | 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 |
| 2025-05-26 | 9.50 | 9.65 | 0.14 | 1.47% | 9.45 | 9.72 | 42772 | 4104.03 | 1.72% | 0.00 |
| 2025-05-23 | 9.65 | 9.61 | -0.06 | -0.62% | 9.55 | 9.87 | 54865 | 5327.87 | 2.20% | 0.00 |
| 2025-05-22 | 9.89 | 9.67 | -0.23 | -2.32% | 9.66 | 10.05 | 46010 | 4514.08 | 1.85% | 0.00 |
| 2025-05-21 | 9.98 | 9.90 | -0.09 | -0.90% | 9.75 | 9.98 | 43333 | 4270.90 | 1.74% | 0.00 |
| 2025-05-20 | 9.89 | 9.99 | 0.11 | 1.11% | 9.79 | 9.99 | 44603 | 4421.97 | 1.79% | 0.00 |
| 2025-05-19 | 9.89 | 9.88 | 0.08 | 0.82% | 9.66 | 9.90 | 42334 | 4157.80 | 1.70% | 0.00 |
| 2025-05-16 | 9.76 | 9.80 | 0.04 | 0.41% | 9.72 | 9.92 | 40578 | 3998.76 | 1.63% | 0.00 |
| 2025-05-15 | 9.88 | 9.76 | -0.11 | -1.11% | 9.68 | 9.88 | 37365 | 3652.80 | 1.53% | 0.00 |
| 2025-05-14 | 9.96 | 9.87 | -0.08 | -0.80% | 9.80 | 10.01 | 44280 | 4371.28 | 1.81% | 24.00 |
| 2025-05-13 | 10.14 | 9.95 | -0.13 | -1.29% | 9.93 | 10.17 | 45846 | 4598.33 | 1.87% | 0.00 |
| 2025-05-12 | 10.01 | 10.08 | 0.17 | 1.72% | 9.98 | 10.14 | 36718 | 3691.10 | 1.50% | 0.00 |
| 2025-05-09 | 10.07 | 9.91 | -0.21 | -2.08% | 9.86 | 10.11 | 40493 | 4027.32 | 1.65% | 0.00 |
| 2025-05-08 | 9.86 | 10.12 | 0.21 | 2.12% | 9.82 | 10.14 | 59744 | 6014.83 | 2.44% | 60.00 |
| 2025-05-07 | 10.00 | 9.91 | 0.07 | 0.71% | 9.81 | 10.10 | 55187 | 5494.78 | 2.25% | 0.00 |
| 2025-05-06 | 9.65 | 9.84 | 0.24 | 2.50% | 9.65 | 9.84 | 40743 | 3983.27 | 1.66% | 0.00 |
| 2025-04-30 | 9.55 | 9.60 | 0.05 | 0.52% | 9.54 | 9.73 | 36286 | 3502.05 | 1.48% | 0.00 |
| 2025-04-29 | 9.32 | 9.55 | 0.13 | 1.38% | 9.25 | 9.60 | 34710 | 3300.55 | 1.42% | 0.00 |
| 2025-04-28 | 9.42 | 9.42 | -0.09 | -0.95% | 9.30 | 9.50 | 34662 | 3261.37 | 1.42% | 0.00 |
| 2025-04-25 | 9.51 | 9.51 | -0.05 | -0.52% | 9.46 | 9.62 | 40017 | 3818.10 | 1.63% | 0.00 |
| 2025-04-24 | 9.71 | 9.56 | -0.25 | -2.55% | 9.45 | 9.76 | 48402 | 4647.16 | 1.98% | 0.00 |
| 2025-04-23 | 9.63 | 9.81 | 0.28 | 2.94% | 9.56 | 9.82 | 56636 | 5494.85 | 2.31% | 0.00 |
| 2025-04-22 | 9.57 | 9.53 | -0.04 | -0.42% | 9.49 | 9.64 | 38367 | 3662.36 | 1.57% | 0.00 |
| 2025-04-21 | 9.42 | 9.57 | 0.22 | 2.35% | 9.29 | 9.61 | 45614 | 4327.43 | 1.86% | 0.00 |
| 2025-04-18 | 9.36 | 9.35 | -0.10 | -1.06% | 9.27 | 9.47 | 49226 | 4612.85 | 2.01% | 0.00 |
| 2025-04-17 | 9.29 | 9.45 | 0.07 | 0.75% | 9.24 | 9.56 | 72140 | 6810.52 | 2.95% | 0.00 |
| 2025-04-16 | 9.47 | 9.38 | -0.10 | -1.05% | 9.06 | 9.55 | 64599 | 6023.40 | 2.64% | 0.00 |
| 2025-04-15 | 9.33 | 9.48 | 0.18 | 1.94% | 9.25 | 9.48 | 59262 | 5554.41 | 2.42% | 0.00 |
| 2025-04-14 | 9.38 | 9.30 | 0.15 | 1.64% | 9.25 | 9.44 | 54413 | 5085.92 | 2.22% | 0.00 |
| 2025-04-11 | 8.99 | 9.15 | 0.07 | 0.77% | 8.99 | 9.28 | 47175 | 4333.11 | 1.93% | 0.00 |
| 2025-04-10 | 9.10 | 9.08 | 0.20 | 2.25% | 9.08 | 9.38 | 72337 | 6665.79 | 2.95% | 0.00 |
| 2025-04-09 | 8.34 | 8.88 | 0.28 | 3.26% | 7.79 | 8.96 | 93254 | 7853.90 | 3.81% | 0.00 |
| 2025-04-08 | 8.52 | 8.60 | 0.17 | 2.02% | 8.30 | 9.00 | 100072 | 8645.26 | 4.09% | 0.00 |
深证大盘股票行情在线 K线走势图
