森霸传感 (300701) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-06-18	10.24	10.05	-0.19	-1.86%	9.98	10.25	37240	3756	1.49%
2026-06-17	10.30	10.24	-0.08	-0.78%	10.14	10.43	38941	3997	1.56%
2026-06-16	10.18	10.32	0.05	0.49%	9.99	10.41	37906	3878	1.52%
2026-06-15	10.01	10.27	0.22	2.19%	10.01	10.29	35229	3602	1.41%
2026-06-12	10.09	10.05	0.10	1.01%	9.86	10.25	38619	3897	1.55%
2026-06-11	9.93	9.95	-0.10	-1.00%	9.76	10.08	36204	3588	1.45%
2026-06-10	10.26	10.05	-0.34	-3.27%	9.88	10.36	43461	4373	1.74%
2026-06-09	10.38	10.39	0.10	0.97%	10.25	10.58	51039	5312	2.05%
2026-06-08	10.45	10.29	-0.35	-3.29%	10.15	10.82	60107	6291	2.41%
2026-06-05	10.47	10.64	0.17	1.62%	10.10	10.87	68426	7217	2.75%
2026-06-04	10.63	10.47	-0.22	-2.06%	10.40	10.73	44195	4650	1.77%
2026-06-03	10.86	10.69	-0.18	-1.66%	10.58	11.05	48359	5223	1.94%
2026-06-02	11.06	10.87	-0.20	-1.81%	10.70	11.17	42668	4639	1.71%
2026-06-01	11.00	11.07	0.16	1.47%	10.80	11.25	58916	6532	2.36%
2026-05-29	11.77	10.91	-0.86	-7.31%	10.84	11.85	89278	10000	3.58%
2026-05-28	11.45	11.77	0.18	1.55%	11.41	11.89	63922	7448	2.57%
2026-05-27	12.06	11.59	-0.44	-3.66%	11.47	12.25	83831	9808	3.37%
2026-05-26	12.57	12.20	-0.45	-3.56%	11.97	12.57	79522	9714	3.19%
2026-05-25	12.42	12.65	0.21	1.69%	12.34	12.66	90690	11355	3.64%
2026-05-22	12.19	12.44	0.35	2.89%	11.91	12.50	88192	10819	3.54%
2026-05-21	12.30	12.09	-0.17	-1.39%	12.03	12.73	120353	15013	4.83%
2026-05-20	12.54	12.26	-0.33	-2.62%	12.15	12.54	73931	9075	2.97%
2026-05-19	12.28	12.59	0.30	2.44%	12.20	12.59	87284	10879	3.50%
2026-05-18	12.22	12.29	0.04	0.33%	12.00	12.32	46816	5709	1.88%
2026-05-15	12.18	12.25	0.07	0.57%	12.08	12.44	69752	8565	2.80%
2026-05-14	12.15	12.18	0.04	0.33%	12.00	12.37	66996	8186	2.69%
2026-05-13	11.98	12.14	0.12	1.00%	11.94	12.21	40307	4886	1.62%
2026-05-12	12.16	12.02	-0.20	-1.64%	11.97	12.24	43976	5317	1.77%
2026-05-11	12.39	12.22	-0.04	-0.33%	12.13	12.39	44130	5391	1.77%
2026-05-08	12.08	12.26	0.10	0.82%	12.02	12.27	42483	5164	1.71%
2026-05-07	12.10	12.16	0.07	0.58%	12.01	12.21	38721	4702	1.55%
2026-05-06	12.10	12.09	0.06	0.50%	12.02	12.18	57743	6993	2.32%
2026-04-30	11.84	12.03	0.12	1.01%	11.80	12.09	47935	5737	1.92%
2026-04-29	11.63	11.91	0.27	2.32%	11.63	11.93	49777	5894	2.00%
2026-04-28	11.80	11.64	-0.25	-2.10%	11.58	11.88	51462	6023	2.07%
2026-04-27	11.61	11.89	0.20	1.71%	11.57	11.96	69320	8181	2.78%
2026-04-24	11.88	11.69	-0.09	-0.76%	11.57	11.90	38390	4491	1.54%
2026-04-23	11.96	11.78	-0.18	-1.51%	11.72	11.99	42152	4992	1.69%
2026-04-22	11.77	11.96	0.13	1.10%	11.72	11.96	38038	4507	1.53%
2026-04-21	11.90	11.83	-0.07	-0.59%	11.73	11.90	29631	3497	1.19%
2026-04-20	11.92	11.90	-0.07	-0.58%	11.85	12.02	41316	4918	1.66%
2026-04-17	11.90	11.97	0.03	0.25%	11.82	11.99	29669	3532	1.19%
2026-04-16	11.74	11.94	0.18	1.53%	11.65	12.01	39918	4730	1.60%
2026-04-15	11.93	11.76	-0.10	-0.84%	11.73	11.95	25812	3051	1.04%
2026-04-14	11.96	11.86	0.12	1.02%	11.71	11.96	31185	3691	1.25%
2026-04-13	11.87	11.74	-0.07	-0.59%	11.70	11.92	28654	3374	1.15%
2026-04-10	11.80	11.81	0.13	1.11%	11.76	11.92	32319	3827	1.30%
2026-04-09	11.72	11.68	-0.12	-1.02%	11.60	11.84	41738	4899	1.68%
2026-04-08	11.48	11.80	0.55	4.89%	11.48	11.82	46207	5396	1.85%
2026-04-07	11.11	11.25	0.13	1.17%	11.07	11.38	38252	4301	1.54%
2026-04-03	11.44	11.12	-0.35	-3.05%	11.08	11.56	47371	5338	1.90%
2026-04-02	11.51	11.47	-0.02	-0.17%	11.30	11.67	53348	6121	2.14%
2026-04-01	11.39	11.49	0.31	2.77%	11.29	11.49	37510	4277	1.51%
2026-03-31	11.36	11.18	-0.20	-1.76%	11.18	11.54	32357	3665	1.30%
2026-03-30	11.22	11.38	0.03	0.26%	11.08	11.38	29969	3372	1.20%
2026-03-27	11.03	11.35	0.08	0.71%	11.03	11.38	28449	3212	1.14%
2026-03-26	11.40	11.27	-0.13	-1.14%	11.19	11.58	39706	4507	1.59%
2026-03-25	11.26	11.40	0.22	1.97%	11.26	11.53	41178	4701	1.65%
2026-03-24	10.90	11.18	0.46	4.29%	10.73	11.20	50178	5501	2.01%
2026-03-23	11.22	10.72	-0.78	-6.78%	10.61	11.50	54079	5953	2.17%
2026-03-20	11.89	11.50	-0.39	-3.28%	11.49	12.02	39984	4683	1.60%
2026-03-19	12.14	11.89	-0.33	-2.70%	11.81	12.15	37837	4526	1.52%
2026-03-18	12.13	12.22	0.26	2.17%	11.95	12.26	31010	3754	1.24%
2026-03-17	12.38	11.96	-0.37	-3.00%	11.96	12.48	38441	4690	1.54%
2026-03-16	12.28	12.33	0.15	1.23%	12.07	12.34	34254	4172	1.37%