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
2026-05-06	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%
2026-03-13	12.28	12.18	-0.13	-1.06%	12.15	12.42	30102	3688	1.21%
2026-03-12	12.59	12.31	-0.21	-1.68%	12.24	12.59	42230	5222	1.70%
2026-03-11	12.73	12.52	-0.17	-1.34%	12.48	12.83	34973	4411	1.40%
2026-03-10	12.38	12.69	0.41	3.34%	12.38	12.70	38313	4825	1.54%
2026-03-09	12.14	12.28	-0.09	-0.73%	11.97	12.34	47298	5749	1.90%
2026-03-06	12.38	12.37	-0.11	-0.88%	12.25	12.46	43300	5360	1.74%
2026-03-05	12.24	12.48	0.49	4.09%	12.24	12.70	62973	7894	2.53%
2026-03-04	12.10	11.99	-0.10	-0.83%	11.90	12.22	45229	5460	1.82%
2026-03-03	12.78	12.09	-0.67	-5.25%	12.09	12.90	70380	8747	2.83%
2026-03-02	13.14	12.76	-0.51	-3.84%	12.76	13.25	60480	7828	2.43%
2026-02-27	13.17	13.27	-0.03	-0.23%	13.06	13.27	44272	5825	1.78%
2026-02-26	12.99	13.30	0.31	2.39%	12.92	13.30	59299	7805	2.38%
2026-02-25	12.95	12.99	0.04	0.31%	12.90	13.04	45644	5921	1.83%
2026-02-24	12.82	12.95	0.29	2.29%	12.70	13.01	51432	6640	2.06%
2026-02-13	12.78	12.66	-0.10	-0.78%	12.66	12.85	33937	4335	1.36%
2026-02-12	12.77	12.76	-0.02	-0.16%	12.67	12.85	42824	5466	1.72%
2026-02-11	12.67	12.78	0.10	0.79%	12.62	12.88	38816	4965	1.56%
2026-02-10	12.60	12.68	-0.13	-1.01%	12.60	12.79	41480	5263	1.67%
2026-02-09	12.76	12.81	0.26	2.07%	12.68	12.83	35728	4561	1.43%
2026-02-06	12.43	12.55	0.02	0.16%	12.39	12.69	38283	4819	1.54%
2026-02-05	12.68	12.53	-0.20	-1.57%	12.44	12.76	41480	5213	1.67%
2026-02-04	12.86	12.73	-0.15	-1.16%	12.65	13.02	44713	5724	1.79%
2026-02-03	12.78	12.88	0.29	2.30%	12.65	12.92	52340	6700	2.10%
2026-02-02	12.70	12.59	-0.45	-3.45%	12.58	12.97	64239	8217	2.58%
2026-01-30	13.01	13.04	0.01	0.08%	12.57	13.14	74618	9583	3.00%
2026-01-29	13.28	13.03	-0.29	-2.18%	13.00	13.44	85548	11275	3.43%
2026-01-28	13.79	13.32	-0.51	-3.69%	13.32	13.83	113956	15386	4.57%
2026-01-27	13.99	13.83	-0.13	-0.93%	13.29	14.05	151398	20738	6.08%