森特股份(603098)股票行情
森特股份(603098)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 | 15.43 | 15.38 | -0.05 | -0.32% | 15.19 | 15.65 | 118542 | 18243.82 | 2.20% |
| 2025-09-15 | 15.69 | 15.43 | -0.44 | -2.77% | 15.40 | 15.92 | 133233 | 20733.61 | 2.47% |
| 2025-09-12 | 16.17 | 15.87 | -0.24 | -1.49% | 15.72 | 16.30 | 153553 | 24452.23 | 2.85% |
| 2025-09-11 | 16.06 | 16.11 | 0.21 | 1.32% | 15.65 | 16.29 | 195627 | 31264.95 | 3.63% |
| 2025-09-10 | 16.53 | 15.90 | -0.54 | -3.28% | 15.80 | 16.60 | 298463 | 48078.13 | 5.54% |
| 2025-09-09 | 16.41 | 16.44 | 0.76 | 4.85% | 16.20 | 17.21 | 444242 | 73943.31 | 8.25% |
| 2025-09-08 | 14.37 | 15.68 | 1.43 | 10.04% | 14.25 | 15.68 | 271082 | 41331.28 | 5.03% |
| 2025-09-05 | 13.35 | 14.25 | 0.99 | 7.47% | 13.30 | 14.30 | 205569 | 28404.22 | 3.82% |
| 2025-09-04 | 13.28 | 13.26 | 0.01 | 0.08% | 13.01 | 13.59 | 120193 | 16015.17 | 2.23% |
| 2025-09-03 | 13.55 | 13.25 | -0.30 | -2.21% | 13.18 | 13.74 | 104404 | 14035.41 | 1.94% |
| 2025-09-02 | 13.92 | 13.55 | -0.36 | -2.59% | 13.40 | 13.92 | 147852 | 20089.01 | 2.74% |
| 2025-09-01 | 14.23 | 13.91 | 0.07 | 0.51% | 13.80 | 14.40 | 178033 | 24966.55 | 3.30% |
| 2025-08-29 | 14.36 | 13.84 | -0.51 | -3.55% | 13.70 | 14.40 | 244819 | 34085.45 | 4.54% |
| 2025-08-28 | 14.57 | 14.35 | -0.26 | -1.78% | 14.00 | 15.07 | 344958 | 49894.59 | 6.40% |
| 2025-08-27 | 16.04 | 14.61 | -1.59 | -9.81% | 14.59 | 16.65 | 608777 | 94874.65 | 11.30% |
| 2025-08-26 | 15.18 | 16.20 | 1.47 | 9.98% | 14.80 | 16.20 | 460518 | 73315.51 | 8.55% |
| 2025-08-25 | 13.58 | 14.73 | 1.34 | 10.01% | 13.58 | 14.73 | 327199 | 46518.37 | 6.07% |
| 2025-08-22 | 12.53 | 13.39 | 0.87 | 6.95% | 12.40 | 13.77 | 377336 | 50758.68 | 7.00% |
| 2025-08-21 | 13.00 | 12.52 | -0.56 | -4.28% | 12.48 | 13.02 | 206121 | 26249.55 | 3.83% |
| 2025-08-20 | 12.68 | 13.08 | 0.45 | 3.56% | 12.13 | 13.24 | 315161 | 40034.73 | 5.85% |
| 2025-08-19 | 12.42 | 12.63 | 0.23 | 1.85% | 12.16 | 12.70 | 254946 | 31690.59 | 4.73% |
| 2025-08-18 | 12.70 | 12.40 | -0.55 | -4.25% | 12.29 | 12.88 | 370958 | 46490.40 | 6.88% |
| 2025-08-15 | 12.10 | 12.95 | 0.29 | 2.29% | 12.00 | 13.50 | 543531 | 69097.51 | 10.09% |
| 2025-08-14 | 12.09 | 12.66 | 1.15 | 9.99% | 11.45 | 12.66 | 552807 | 67045.75 | 10.26% |
| 2025-08-13 | 10.55 | 11.51 | 1.05 | 10.04% | 10.38 | 11.51 | 159337 | 17511.45 | 2.96% |
| 2025-08-12 | 10.64 | 10.46 | -0.16 | -1.51% | 10.43 | 10.66 | 39936 | 4196.33 | 0.74% |
| 2025-08-11 | 10.52 | 10.62 | 0.09 | 0.85% | 10.49 | 10.67 | 44891 | 4757.59 | 0.83% |
| 2025-08-08 | 10.43 | 10.53 | 0.10 | 0.96% | 10.30 | 10.54 | 40055 | 4180.83 | 0.74% |
| 2025-08-07 | 10.55 | 10.43 | -0.06 | -0.57% | 10.39 | 10.65 | 44301 | 4645.27 | 0.82% |
| 2025-08-06 | 10.42 | 10.49 | 0.07 | 0.67% | 10.35 | 10.50 | 32491 | 3386.91 | 0.60% |
| 2025-08-05 | 10.34 | 10.42 | 0.08 | 0.77% | 10.34 | 10.46 | 33787 | 3519.39 | 0.63% |
| 2025-08-04 | 10.40 | 10.34 | -0.11 | -1.05% | 10.30 | 10.45 | 40297 | 4176.92 | 0.75% |
| 2025-08-01 | 10.34 | 10.45 | 0.15 | 1.46% | 10.31 | 10.52 | 54609 | 5701.67 | 1.01% |
| 2025-07-31 | 10.51 | 10.30 | -0.29 | -2.74% | 10.26 | 10.61 | 62615 | 6508.49 | 1.16% |
| 2025-07-30 | 10.64 | 10.59 | -0.01 | -0.09% | 10.46 | 10.67 | 42378 | 4498.35 | 0.79% |
| 2025-07-29 | 10.60 | 10.60 | -0.01 | -0.09% | 10.44 | 10.64 | 48779 | 5149.53 | 0.91% |
| 2025-07-28 | 10.63 | 10.61 | -0.02 | -0.19% | 10.50 | 10.68 | 43695 | 4636.50 | 0.81% |
| 2025-07-25 | 10.74 | 10.63 | -0.12 | -1.12% | 10.60 | 10.74 | 38882 | 4145.94 | 0.72% |
| 2025-07-24 | 10.68 | 10.75 | 0.11 | 1.03% | 10.57 | 10.75 | 62354 | 6639.56 | 1.16% |
| 2025-07-23 | 10.86 | 10.64 | -0.19 | -1.75% | 10.64 | 10.86 | 51879 | 5578.85 | 0.96% |
| 2025-07-22 | 10.76 | 10.83 | 0.07 | 0.65% | 10.65 | 10.86 | 59271 | 6393.71 | 1.10% |
| 2025-07-21 | 10.72 | 10.76 | 0.21 | 1.99% | 10.58 | 10.83 | 64048 | 6879.30 | 1.19% |
| 2025-07-18 | 10.59 | 10.55 | 0.06 | 0.57% | 10.50 | 10.85 | 67365 | 7160.71 | 1.25% |
| 2025-07-17 | 10.45 | 10.54 | 0.10 | 0.96% | 10.44 | 10.70 | 68740 | 7249.00 | 1.28% |
| 2025-07-16 | 10.51 | 10.44 | -0.06 | -0.57% | 10.38 | 10.52 | 45713 | 4772.90 | 0.85% |
| 2025-07-15 | 10.53 | 10.50 | -0.04 | -0.38% | 10.42 | 10.68 | 64391 | 6782.06 | 1.20% |
| 2025-07-14 | 10.50 | 10.54 | 0.05 | 0.48% | 10.46 | 10.60 | 49197 | 5180.72 | 0.91% |
| 2025-07-11 | 10.61 | 10.49 | -0.11 | -1.04% | 10.43 | 10.66 | 56142 | 5900.74 | 1.04% |
| 2025-07-10 | 10.43 | 10.60 | 0.15 | 1.44% | 10.40 | 10.66 | 86977 | 9180.63 | 1.61% |
| 2025-07-09 | 10.56 | 10.45 | -0.11 | -1.04% | 10.42 | 10.65 | 54120 | 5693.09 | 1.00% |
| 2025-07-08 | 10.30 | 10.56 | 0.26 | 2.52% | 10.26 | 10.66 | 96794 | 10133.18 | 1.80% |
| 2025-07-07 | 10.30 | 10.30 | 0.03 | 0.29% | 10.24 | 10.47 | 68974 | 7124.55 | 1.28% |
| 2025-07-04 | 10.52 | 10.27 | -0.17 | -1.63% | 10.24 | 10.59 | 64656 | 6680.33 | 1.20% |
| 2025-07-03 | 10.28 | 10.44 | 0.16 | 1.56% | 10.21 | 10.46 | 69466 | 7178.98 | 1.29% |
| 2025-07-02 | 10.17 | 10.28 | 0.14 | 1.38% | 10.11 | 10.29 | 81728 | 8356.02 | 1.52% |
| 2025-07-01 | 10.10 | 10.14 | -0.05 | -0.49% | 10.03 | 10.23 | 53626 | 5422.36 | 1.00% |
| 2025-06-30 | 9.99 | 10.19 | 0.27 | 2.72% | 9.90 | 10.21 | 78694 | 7939.92 | 1.46% |
| 2025-06-27 | 9.81 | 9.92 | 0.07 | 0.71% | 9.81 | 9.99 | 66544 | 6585.51 | 1.24% |
| 2025-06-26 | 9.77 | 9.85 | 0.06 | 0.61% | 9.72 | 9.98 | 101433 | 10017.26 | 1.88% |
| 2025-06-25 | 9.74 | 9.79 | 0.01 | 0.10% | 9.58 | 9.83 | 146850 | 14256.83 | 2.73% |
| 2025-06-24 | 9.32 | 9.78 | 0.49 | 5.27% | 9.29 | 10.22 | 212220 | 21075.71 | 3.94% |
| 2025-06-23 | 9.03 | 9.29 | 0.16 | 1.75% | 9.01 | 9.30 | 49595 | 4548.18 | 0.92% |
| 2025-06-20 | 9.14 | 9.13 | 0.03 | 0.33% | 9.10 | 9.34 | 44258 | 4078.57 | 0.82% |
| 2025-06-19 | 9.29 | 9.10 | -0.21 | -2.26% | 9.07 | 9.32 | 29292 | 2687.91 | 0.54% |
| 2025-06-18 | 9.37 | 9.31 | -0.06 | -0.64% | 9.21 | 9.40 | 25845 | 2401.43 | 0.48% |
| 2025-06-17 | 9.36 | 9.37 | -0.01 | -0.11% | 9.31 | 9.43 | 22173 | 2076.59 | 0.41% |
| 2025-06-16 | 9.30 | 9.38 | 0.03 | 0.32% | 9.27 | 9.46 | 30680 | 2882.79 | 0.57% |
| 2025-06-13 | 9.65 | 9.35 | -0.32 | -3.31% | 9.33 | 9.69 | 47259 | 4468.07 | 0.88% |
| 2025-06-12 | 9.75 | 9.67 | -0.08 | -0.82% | 9.64 | 9.77 | 28831 | 2791.45 | 0.54% |
| 2025-06-11 | 9.66 | 9.75 | 0.05 | 0.52% | 9.66 | 9.88 | 41681 | 4075.01 | 0.77% |
| 2025-06-10 | 9.75 | 9.70 | -0.06 | -0.61% | 9.54 | 9.80 | 50742 | 4914.74 | 0.94% |
| 2025-06-09 | 9.62 | 9.76 | 0.15 | 1.56% | 9.62 | 9.80 | 39915 | 3880.47 | 0.74% |
| 2025-06-06 | 9.65 | 9.61 | -0.07 | -0.72% | 9.55 | 9.70 | 28613 | 2748.02 | 0.53% |
| 2025-06-05 | 9.59 | 9.68 | 0.11 | 1.15% | 9.54 | 9.86 | 65380 | 6307.92 | 1.21% |
| 2025-06-04 | 9.56 | 9.57 | 0.07 | 0.74% | 9.49 | 9.67 | 44927 | 4293.45 | 0.83% |
| 2025-06-03 | 9.63 | 9.50 | -0.12 | -1.25% | 9.49 | 9.69 | 38883 | 3721.76 | 0.72% |
| 2025-05-30 | 9.75 | 9.62 | -0.14 | -1.43% | 9.60 | 9.78 | 29103 | 2807.64 | 0.54% |
| 2025-05-29 | 9.70 | 9.76 | 0.03 | 0.31% | 9.68 | 9.81 | 36894 | 3597.05 | 0.68% |
| 2025-05-28 | 9.95 | 9.73 | -0.20 | -2.01% | 9.71 | 9.95 | 31079 | 3037.14 | 0.58% |
| 2025-05-27 | 9.85 | 9.93 | 0.08 | 0.81% | 9.72 | 9.93 | 33121 | 3253.07 | 0.61% |
上证大盘股票行情在线 K线走势图
