当前位置: 爱股网 > 股票行情 > 森赫股份(301056)股票行情

森赫股份(301056)股票行情

森赫股份(301056)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

森赫股份(301056)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
2026-03-26	14.30	14.26	-0.07	-0.49%	14.13	14.83	35111	5057.20	1.99%	0.00
2026-03-25	14.19	14.33	0.25	1.78%	14.01	14.42	24842	3538.47	1.41%	0.00
2026-03-24	13.48	14.08	0.83	6.26%	13.38	14.09	41171	5656.51	2.34%	0.00
2026-03-23	14.15	13.25	-1.08	-7.54%	13.04	14.15	45129	6118.34	2.56%	0.00
2026-03-20	14.76	14.33	-0.29	-1.98%	14.25	14.95	24918	3639.91	1.42%	0.00
2026-03-19	15.10	14.62	-0.62	-4.07%	14.50	15.15	24130	3574.47	1.37%	0.00
2026-03-18	15.34	15.24	0.04	0.26%	15.11	15.36	18753	2852.16	1.07%	0.00
2026-03-17	15.83	15.20	-0.50	-3.18%	15.17	15.95	36683	5699.56	2.08%	0.00
2026-03-16	15.42	15.70	0.35	2.28%	15.22	15.99	38133	5959.12	2.17%	0.00
2026-03-13	15.41	15.35	-0.05	-0.32%	15.20	15.95	24556	3826.55	1.40%	0.00
2026-03-12	16.13	15.40	-0.46	-2.90%	15.30	16.13	29357	4594.64	1.67%	0.00
2026-03-11	16.46	15.86	-0.56	-3.41%	15.80	16.57	41752	6742.20	2.37%	0.00
2026-03-10	15.63	16.42	0.91	5.87%	15.63	16.58	39671	6414.79	2.25%	0.00
2026-03-09	15.70	15.51	-0.29	-1.84%	15.35	15.80	26358	4094.08	1.50%	0.00
2026-03-06	15.61	15.80	0.10	0.64%	15.45	15.85	18707	2939.26	1.06%	0.00
2026-03-05	15.20	15.70	0.73	4.88%	15.20	15.80	41082	6406.13	2.33%	0.00
2026-03-04	14.85	14.97	0.14	0.94%	14.64	15.10	33233	4950.78	1.89%	0.00
2026-03-03	15.89	14.83	-1.06	-6.67%	14.73	15.98	44722	6840.66	2.54%	0.00
2026-03-02	15.80	15.89	-0.18	-1.12%	15.70	16.40	51502	8271.38	2.93%	0.00
2026-02-27	16.00	16.07	0.01	0.06%	15.68	16.20	42507	6781.84	2.42%	0.00
2026-02-26	16.17	16.06	-0.11	-0.68%	15.90	16.25	21883	3500.93	1.24%	0.00
2026-02-25	16.24	16.17	0.01	0.06%	15.96	16.38	23674	3819.41	1.35%	0.00
2026-02-24	16.28	16.16	0.20	1.25%	16.10	16.80	38254	6278.96	2.17%	0.00
2026-02-13	16.20	15.96	-0.28	-1.72%	15.95	16.50	36380	5881.44	2.07%	0.00
2026-02-12	16.32	16.24	-0.10	-0.61%	16.01	16.61	24052	3947.83	1.37%	0.00
2026-02-11	16.42	16.34	-0.07	-0.43%	16.29	16.59	25369	4168.97	1.44%	0.00
2026-02-10	16.95	16.41	-0.61	-3.58%	16.21	17.03	42964	7074.08	2.44%	0.00
2026-02-09	17.23	17.02	-0.01	-0.06%	16.92	17.61	45071	7748.36	2.56%	0.00
2026-02-06	17.25	17.03	-0.22	-1.28%	16.63	17.55	52131	8930.01	2.96%	0.00
2026-02-05	17.35	17.25	-0.24	-1.37%	16.98	17.63	40181	6954.30	2.28%	0.00
2026-02-04	17.93	17.49	-0.32	-1.80%	17.13	18.00	74038	12970.06	4.21%	0.00
2026-02-03	16.53	17.81	1.32	8.00%	16.46	18.18	101765	17822.78	5.78%	0.00
2026-02-02	16.11	16.49	0.29	1.79%	15.85	16.95	98782	16250.81	5.61%	0.00
2026-01-30	15.33	16.20	0.99	6.51%	15.22	16.64	94655	15185.15	5.38%	5.00
2026-01-29	16.14	15.21	-0.92	-5.70%	15.08	16.14	71620	10995.38	4.07%	0.00
2026-01-28	16.99	16.13	-1.33	-7.62%	15.90	17.35	96864	15926.49	5.50%	0.00
2026-01-27	15.16	17.46	2.30	15.17%	14.98	17.57	121320	19942.97	6.89%	0.00
2026-01-26	15.99	15.16	-0.39	-2.51%	15.10	16.06	43149	6649.37	2.45%	0.00
2026-01-23	15.30	15.55	0.45	2.98%	15.15	15.73	47675	7369.57	2.71%	0.00
2026-01-22	15.46	15.10	-0.32	-2.08%	14.81	15.55	54334	8190.61	3.09%	0.00
2026-01-21	15.37	15.42	0.08	0.52%	15.13	15.73	55023	8486.23	3.13%	0.00
2026-01-20	15.93	15.34	-0.42	-2.66%	15.15	16.14	54418	8392.35	3.09%	0.00
2026-01-19	16.48	15.76	-0.48	-2.96%	15.45	16.65	84050	13294.31	4.78%	0.00
2026-01-16	17.47	16.24	-1.06	-6.13%	16.14	17.80	76286	12706.00	4.33%	0.00
2026-01-15	16.54	17.30	0.81	4.91%	16.49	18.70	95212	16799.36	5.41%	0.00
2026-01-14	16.40	16.49	0.14	0.86%	15.98	16.94	76352	12535.64	4.34%	0.00
2026-01-13	16.40	16.35	0.04	0.25%	15.95	17.06	69741	11498.84	3.96%	0.00
2026-01-12	15.80	16.31	0.81	5.23%	15.09	16.39	87310	13817.53	4.96%	0.00
2026-01-09	15.63	15.50	0.09	0.58%	15.32	16.08	80302	12539.32	4.56%	0.00
2026-01-08	15.54	15.41	-0.20	-1.28%	14.92	15.70	105224	16161.16	5.98%	0.00
2026-01-07	15.24	15.61	0.73	4.91%	14.70	15.74	109411	16701.81	6.22%	0.00
2026-01-06	15.15	14.88	-0.25	-1.65%	14.77	15.67	113686	17130.25	6.46%	0.00
2026-01-05	16.34	15.13	-1.67	-9.94%	14.49	16.80	150610	22673.44	8.56%	0.00
2025-12-31	16.78	16.80	0.00	0.00%	16.56	17.08	104249	17531.73	5.92%	0.00
2025-12-30	15.34	16.80	1.16	7.42%	15.15	17.68	172482	28516.45	9.80%	1.00
2025-12-29	15.10	15.64	0.56	3.71%	14.88	15.77	120168	18482.80	6.83%	0.00
2025-12-26	13.92	15.08	1.10	7.87%	13.80	15.10	109720	16029.86	6.23%	0.00
2025-12-25	13.48	13.98	0.37	2.72%	13.30	14.11	107475	14833.94	6.11%	0.00
2025-12-24	12.98	13.61	0.42	3.18%	12.78	13.66	152229	20337.36	8.65%	0.00
2025-12-23	11.79	13.19	1.51	12.93%	11.69	13.95	200187	26069.34	11.37%	0.00
2025-12-22	11.19	11.68	0.54	4.85%	11.07	11.97	57401	6675.78	3.26%	0.00
2025-12-19	10.80	11.14	0.35	3.24%	10.80	11.19	21440	2359.31	1.22%	0.00
2025-12-18	10.60	10.79	0.16	1.51%	10.48	10.87	18185	1960.81	1.03%	0.00
2025-12-17	10.63	10.63	0.00	0.00%	10.40	10.75	16094	1700.44	0.91%	0.00
2025-12-16	10.98	10.63	-0.35	-3.19%	10.63	11.11	22039	2365.59	1.25%	0.00
2025-12-15	11.10	10.98	-0.12	-1.08%	10.85	11.21	22080	2431.79	1.25%	0.00
2025-12-12	10.98	11.10	0.12	1.09%	10.81	11.32	28340	3142.28	1.61%	0.00
2025-12-11	11.35	10.98	-0.24	-2.14%	10.92	11.35	30158	3348.97	1.71%	0.00
2025-12-10	11.49	11.42	-0.13	-1.13%	11.40	11.65	23960	2754.74	1.36%	0.00
2025-12-09	11.88	11.55	-0.33	-2.78%	11.51	11.91	28057	3281.47	1.59%	0.00
2025-12-08	11.91	11.88	-0.01	-0.08%	11.85	12.02	24626	2931.72	1.40%	0.00
2025-12-05	11.83	11.89	0.06	0.51%	11.65	11.91	20944	2467.11	1.19%	0.00
2025-12-04	11.73	11.83	0.12	1.02%	11.61	11.91	20227	2383.50	1.15%	0.00
2025-12-03	11.83	11.71	-0.14	-1.18%	11.68	11.94	17680	2082.23	1.00%	0.00
2025-12-02	11.83	11.85	0.05	0.42%	11.70	11.97	20941	2482.01	1.19%	0.00
2025-12-01	11.87	11.80	0.02	0.17%	11.74	11.99	20458	2425.87	1.16%	0.00
2025-11-28	11.70	11.78	0.12	1.03%	11.44	11.80	14610	1709.71	0.83%	0.00
2025-11-27	11.41	11.66	0.25	2.19%	11.41	11.70	20569	2385.26	1.17%	0.00
2025-11-26	11.55	11.41	-0.11	-0.95%	11.38	11.72	18314	2115.85	1.04%	0.00
2025-11-25	11.59	11.52	0.02	0.17%	11.35	11.65	17671	2039.97	1.00%	0.00

深证大盘股票行情在线 K线走势图

森赫股份(301056)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58