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 |
|---|
| 2025-06-17 | 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% |
| 2025-05-26 | 9.75 | 9.85 | 0.10 | 1.03% | 9.73 | 9.96 | 38686 | 3814.48 | 0.72% |
| 2025-05-23 | 9.91 | 9.75 | -0.16 | -1.61% | 9.72 | 9.97 | 47274 | 4655.41 | 0.88% |
| 2025-05-22 | 10.14 | 9.91 | -0.23 | -2.27% | 9.85 | 10.17 | 72144 | 7219.12 | 1.34% |
| 2025-05-21 | 10.20 | 10.14 | -0.04 | -0.39% | 10.09 | 10.24 | 30372 | 3084.30 | 0.56% |
| 2025-05-20 | 10.12 | 10.18 | 0.06 | 0.59% | 10.02 | 10.25 | 39628 | 4014.33 | 0.74% |
| 2025-05-19 | 9.97 | 10.12 | 0.15 | 1.50% | 9.91 | 10.19 | 49942 | 5039.03 | 0.93% |
| 2025-05-16 | 10.12 | 9.97 | -0.22 | -2.16% | 9.94 | 10.25 | 54387 | 5450.91 | 1.01% |
| 2025-05-15 | 10.11 | 10.19 | 0.08 | 0.79% | 10.04 | 10.25 | 57055 | 5798.94 | 1.06% |
| 2025-05-14 | 10.04 | 10.11 | 0.06 | 0.60% | 9.90 | 10.17 | 52835 | 5310.04 | 0.98% |
| 2025-05-13 | 10.20 | 10.05 | -0.01 | -0.10% | 10.03 | 10.29 | 55135 | 5598.54 | 1.02% |
| 2025-05-12 | 10.15 | 10.06 | 0.01 | 0.10% | 10.03 | 10.20 | 42570 | 4292.34 | 0.79% |
| 2025-05-09 | 10.23 | 10.05 | -0.12 | -1.18% | 10.01 | 10.27 | 42844 | 4339.76 | 0.80% |
| 2025-05-08 | 9.96 | 10.17 | 0.20 | 2.01% | 9.90 | 10.25 | 53870 | 5455.99 | 1.00% |
| 2025-05-07 | 10.19 | 9.97 | -0.08 | -0.80% | 9.88 | 10.20 | 53677 | 5377.65 | 1.00% |
| 2025-05-06 | 9.97 | 10.05 | 0.14 | 1.41% | 9.97 | 10.13 | 50453 | 5074.20 | 0.94% |
| 2025-04-30 | 9.92 | 9.91 | 0.19 | 1.95% | 9.80 | 10.13 | 52489 | 5220.54 | 0.97% |
| 2025-04-29 | 9.60 | 9.72 | 0.08 | 0.83% | 9.56 | 9.81 | 27154 | 2641.57 | 0.50% |
| 2025-04-28 | 9.73 | 9.64 | -0.07 | -0.72% | 9.63 | 9.85 | 37683 | 3661.19 | 0.70% |
| 2025-04-25 | 9.72 | 9.71 | 0.00 | 0.00% | 9.63 | 9.83 | 34788 | 3385.99 | 0.65% |
| 2025-04-24 | 9.85 | 9.71 | -0.20 | -2.02% | 9.67 | 9.95 | 46297 | 4529.18 | 0.86% |
| 2025-04-23 | 9.87 | 9.91 | 0.07 | 0.71% | 9.86 | 10.16 | 82025 | 8177.39 | 1.52% |
| 2025-04-22 | 9.43 | 9.84 | 0.41 | 4.35% | 9.36 | 9.94 | 93351 | 9086.00 | 1.73% |
| 2025-04-21 | 9.14 | 9.43 | 0.23 | 2.50% | 9.11 | 9.50 | 50102 | 4692.28 | 0.93% |
| 2025-04-18 | 9.20 | 9.20 | 0.01 | 0.11% | 9.11 | 9.28 | 25853 | 2371.20 | 0.48% |
| 2025-04-17 | 9.10 | 9.19 | 0.07 | 0.77% | 9.01 | 9.30 | 36670 | 3384.74 | 0.68% |
| 2025-04-16 | 9.35 | 9.12 | -0.23 | -2.46% | 9.02 | 9.35 | 41132 | 3764.70 | 0.76% |
| 2025-04-15 | 9.26 | 9.35 | 0.06 | 0.65% | 9.17 | 9.36 | 39920 | 3705.67 | 0.74% |
| 2025-04-14 | 9.24 | 9.29 | 0.21 | 2.31% | 9.14 | 9.37 | 48518 | 4494.35 | 0.90% |
| 2025-04-11 | 9.06 | 9.08 | 0.02 | 0.22% | 9.01 | 9.37 | 52507 | 4819.25 | 0.97% |
| 2025-04-10 | 9.01 | 9.06 | 0.11 | 1.23% | 9.01 | 9.26 | 64809 | 5927.48 | 1.20% |
| 2025-04-09 | 8.75 | 8.95 | 0.14 | 1.59% | 8.07 | 9.02 | 90729 | 7773.27 | 1.68% |
| 2025-04-08 | 9.38 | 8.81 | -0.64 | -6.77% | 8.54 | 9.40 | 131753 | 11838.87 | 2.45% |
| 2025-04-07 | 9.55 | 9.45 | -1.05 | -10.00% | 9.45 | 9.80 | 87653 | 8332.73 | 1.63% |
| 2025-04-03 | 10.41 | 10.50 | 0.05 | 0.48% | 10.22 | 10.52 | 123944 | 12876.02 | 2.30% |
| 2025-04-02 | 10.62 | 10.45 | -0.28 | -2.61% | 10.42 | 10.73 | 122262 | 12908.54 | 2.27% |
| 2025-04-01 | 10.63 | 10.73 | 0.11 | 1.04% | 10.55 | 10.86 | 160804 | 17179.06 | 2.98% |
| 2025-03-31 | 10.83 | 10.62 | -0.20 | -1.85% | 10.43 | 11.14 | 231635 | 24774.89 | 4.30% |
| 2025-03-28 | 9.80 | 10.82 | 0.98 | 9.96% | 9.80 | 10.82 | 124166 | 13381.30 | 2.30% |
| 2025-03-27 | 9.99 | 9.84 | -0.18 | -1.80% | 9.78 | 10.09 | 45706 | 4508.62 | 0.85% |
| 2025-03-26 | 9.99 | 10.02 | -0.03 | -0.30% | 9.95 | 10.23 | 70191 | 7070.96 | 1.30% |
| 2025-03-25 | 9.79 | 10.05 | 0.29 | 2.97% | 9.71 | 10.22 | 81490 | 8160.10 | 1.51% |
| 2025-03-24 | 10.00 | 9.76 | -0.27 | -2.69% | 9.57 | 10.05 | 90982 | 8854.50 | 1.69% |
| 2025-03-21 | 10.24 | 10.03 | -0.18 | -1.76% | 10.00 | 10.28 | 78175 | 7894.62 | 1.45% |
| 2025-03-20 | 10.55 | 10.21 | -0.21 | -2.02% | 10.14 | 10.58 | 131991 | 13612.86 | 2.45% |
| 2025-03-19 | 10.82 | 10.42 | -0.34 | -3.16% | 10.42 | 11.29 | 249771 | 26992.58 | 4.64% |
| 2025-03-18 | 10.44 | 10.76 | 0.26 | 2.48% | 10.39 | 10.78 | 129384 | 13712.73 | 2.40% |
| 2025-03-17 | 10.08 | 10.50 | 0.50 | 5.00% | 10.01 | 10.62 | 147139 | 15313.84 | 2.73% |
| 2025-03-14 | 9.63 | 10.00 | 0.34 | 3.52% | 9.59 | 10.14 | 117767 | 11680.40 | 2.19% |
| 2025-03-13 | 9.79 | 9.66 | -0.13 | -1.33% | 9.55 | 9.89 | 48157 | 4666.17 | 0.89% |
| 2025-03-12 | 9.77 | 9.79 | 0.03 | 0.31% | 9.71 | 9.85 | 49500 | 4842.42 | 0.92% |
| 2025-03-11 | 9.56 | 9.76 | 0.07 | 0.72% | 9.52 | 9.76 | 41696 | 4017.29 | 0.77% |
| 2025-03-10 | 9.61 | 9.69 | 0.08 | 0.83% | 9.58 | 9.78 | 36732 | 3553.60 | 0.68% |
| 2025-03-07 | 9.58 | 9.61 | 0.04 | 0.42% | 9.53 | 9.77 | 45647 | 4388.54 | 0.85% |
| 2025-03-06 | 9.49 | 9.57 | 0.07 | 0.74% | 9.39 | 9.62 | 47986 | 4567.90 | 0.89% |
| 2025-03-05 | 9.70 | 9.50 | -0.19 | -1.96% | 9.42 | 9.71 | 44625 | 4238.13 | 0.83% |
| 2025-03-04 | 9.60 | 9.69 | 0.05 | 0.52% | 9.51 | 9.73 | 37313 | 3598.11 | 0.69% |
| 2025-03-03 | 9.62 | 9.64 | 0.03 | 0.31% | 9.57 | 9.85 | 54798 | 5324.43 | 1.02% |
| 2025-02-28 | 9.75 | 9.61 | -0.14 | -1.44% | 9.54 | 9.88 | 63497 | 6164.46 | 1.18% |
| 2025-02-27 | 9.86 | 9.75 | -0.10 | -1.02% | 9.65 | 9.97 | 59556 | 5829.89 | 1.11% |
| 2025-02-26 | 9.65 | 9.85 | 0.16 | 1.65% | 9.65 | 9.88 | 66459 | 6484.44 | 1.23% |
| 2025-02-25 | 9.49 | 9.69 | 0.11 | 1.15% | 9.43 | 9.89 | 87711 | 8506.87 | 1.63% |
| 2025-02-24 | 9.35 | 9.58 | 0.23 | 2.46% | 9.31 | 9.62 | 67829 | 6415.26 | 1.26% |
| 2025-02-21 | 9.45 | 9.35 | -0.12 | -1.27% | 9.25 | 9.54 | 52221 | 4872.29 | 0.97% |
| 2025-02-20 | 9.55 | 9.47 | -0.14 | -1.46% | 9.39 | 9.59 | 61039 | 5774.65 | 1.13% |
| 2025-02-19 | 9.20 | 9.61 | 0.41 | 4.46% | 9.17 | 9.74 | 100208 | 9518.34 | 1.86% |
上证大盘股票行情在线 K线走势图
