森赫股份 (301056) - 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
2026-04-30	14.18	14.09	-0.04	-0.28%	14.08	14.53	28805	4108	1.64%
2026-04-29	13.99	14.13	0.14	1.00%	13.76	14.49	28735	4067	1.63%
2026-04-28	14.62	13.99	-0.67	-4.57%	13.91	14.64	37846	5359	2.15%
2026-04-27	14.99	14.66	-0.49	-3.23%	14.53	15.32	37894	5575	2.15%
2026-04-24	14.76	15.15	0.31	2.09%	14.50	15.34	59018	8847	3.35%
2026-04-23	14.89	14.84	-0.25	-1.66%	14.46	15.16	58497	8681	3.32%
2026-04-22	15.48	15.09	-0.59	-3.76%	14.98	15.70	60814	9250	3.46%
2026-04-21	15.72	15.68	-0.14	-0.88%	15.45	16.08	52304	8213	2.97%
2026-04-20	16.24	15.82	-0.71	-4.30%	15.68	16.68	86185	13857	4.90%
2026-04-17	15.30	16.53	1.40	9.25%	15.19	17.24	130326	21611	7.41%
2026-04-16	14.82	15.13	0.38	2.58%	14.62	15.19	38741	5796	2.20%
2026-04-15	15.05	14.75	-0.22	-1.47%	14.66	15.18	21464	3193	1.22%
2026-04-14	14.87	14.97	0.13	0.88%	14.76	15.32	30919	4651	1.76%
2026-04-13	14.90	14.84	-0.19	-1.26%	14.70	15.20	29468	4387	1.67%
2026-04-10	14.98	15.03	0.05	0.33%	14.98	15.57	21444	3242	1.22%
2026-04-09	15.22	14.98	-0.38	-2.47%	14.93	15.30	28324	4262	1.61%
2026-04-08	15.00	15.36	0.86	5.93%	14.77	15.58	40672	6219	2.31%
2026-04-07	14.47	14.50	0.16	1.12%	14.20	14.77	27585	4011	1.57%
2026-04-03	14.90	14.34	-0.59	-3.95%	14.18	15.10	30335	4397	1.72%
2026-04-02	14.74	14.93	0.17	1.15%	14.45	15.28	49875	7431	2.83%
2026-04-01	14.75	14.76	0.52	3.65%	14.53	15.55	44391	6625	2.52%
2026-03-31	14.86	14.24	-0.53	-3.59%	14.20	14.95	26981	3910	1.53%
2026-03-30	15.20	14.77	-0.30	-1.99%	14.70	15.32	35301	5281	2.01%
2026-03-27	14.11	15.07	0.81	5.68%	14.01	15.68	57078	8563	3.24%
2026-03-26	14.30	14.26	-0.07	-0.49%	14.13	14.83	35111	5057	1.99%
2026-03-25	14.19	14.33	0.25	1.78%	14.01	14.42	24842	3538	1.41%
2026-03-24	13.48	14.08	0.83	6.26%	13.38	14.09	41171	5656	2.34%
2026-03-23	14.15	13.25	-1.08	-7.54%	13.04	14.15	45129	6118	2.56%
2026-03-20	14.76	14.33	-0.29	-1.98%	14.25	14.95	24918	3639	1.42%
2026-03-19	15.10	14.62	-0.62	-4.07%	14.50	15.15	24130	3574	1.37%
2026-03-18	15.34	15.24	0.04	0.26%	15.11	15.36	18753	2852	1.07%
2026-03-17	15.83	15.20	-0.50	-3.18%	15.17	15.95	36683	5699	2.08%
2026-03-16	15.42	15.70	0.35	2.28%	15.22	15.99	38133	5959	2.17%
2026-03-13	15.41	15.35	-0.05	-0.32%	15.20	15.95	24556	3826	1.40%
2026-03-12	16.13	15.40	-0.46	-2.90%	15.30	16.13	29357	4594	1.67%
2026-03-11	16.46	15.86	-0.56	-3.41%	15.80	16.57	41752	6742	2.37%
2026-03-10	15.63	16.42	0.91	5.87%	15.63	16.58	39671	6414	2.25%
2026-03-09	15.70	15.51	-0.29	-1.84%	15.35	15.80	26358	4094	1.50%
2026-03-06	15.61	15.80	0.10	0.64%	15.45	15.85	18707	2939	1.06%
2026-03-05	15.20	15.70	0.73	4.88%	15.20	15.80	41082	6406	2.33%
2026-03-04	14.85	14.97	0.14	0.94%	14.64	15.10	33233	4950	1.89%
2026-03-03	15.89	14.83	-1.06	-6.67%	14.73	15.98	44722	6840	2.54%
2026-03-02	15.80	15.89	-0.18	-1.12%	15.70	16.40	51502	8271	2.93%
2026-02-27	16.00	16.07	0.01	0.06%	15.68	16.20	42507	6781	2.42%
2026-02-26	16.17	16.06	-0.11	-0.68%	15.90	16.25	21883	3500	1.24%
2026-02-25	16.24	16.17	0.01	0.06%	15.96	16.38	23674	3819	1.35%
2026-02-24	16.28	16.16	0.20	1.25%	16.10	16.80	38254	6278	2.17%
2026-02-13	16.20	15.96	-0.28	-1.72%	15.95	16.50	36380	5881	2.07%
2026-02-12	16.32	16.24	-0.10	-0.61%	16.01	16.61	24052	3947	1.37%
2026-02-11	16.42	16.34	-0.07	-0.43%	16.29	16.59	25369	4168	1.44%
2026-02-10	16.95	16.41	-0.61	-3.58%	16.21	17.03	42964	7074	2.44%
2026-02-09	17.23	17.02	-0.01	-0.06%	16.92	17.61	45071	7748	2.56%
2026-02-06	17.25	17.03	-0.22	-1.28%	16.63	17.55	52131	8930	2.96%
2026-02-05	17.35	17.25	-0.24	-1.37%	16.98	17.63	40181	6954	2.28%
2026-02-04	17.93	17.49	-0.32	-1.80%	17.13	18.00	74038	12970	4.21%
2026-02-03	16.53	17.81	1.32	8.00%	16.46	18.18	101765	17822	5.78%
2026-02-02	16.11	16.49	0.29	1.79%	15.85	16.95	98782	16250	5.61%
2026-01-30	15.33	16.20	0.99	6.51%	15.22	16.64	94655	15185	5.38%
2026-01-29	16.14	15.21	-0.92	-5.70%	15.08	16.14	71620	10995	4.07%
2026-01-28	16.99	16.13	-1.33	-7.62%	15.90	17.35	96864	15926	5.50%
2026-01-27	15.16	17.46	2.30	15.17%	14.98	17.57	121320	19942	6.89%
2026-01-26	15.99	15.16	-0.39	-2.51%	15.10	16.06	43149	6649	2.45%