森泰股份 (301429) - 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	17.56	17.44	-0.11	-0.63%	17.20	17.67	14273	2498	3.24%
2026-06-17	18.14	17.55	-0.44	-2.45%	17.43	18.14	13108	2307	2.98%
2026-06-16	17.96	17.99	0.19	1.07%	17.32	18.24	16298	2903	3.70%
2026-06-15	18.40	17.97	-0.25	-1.37%	17.86	18.89	17130	3136	3.89%
2026-06-12	18.19	18.22	0.18	1.00%	17.92	18.56	15004	2739	3.41%
2026-06-11	18.39	18.04	-0.64	-3.43%	17.70	18.56	16394	2956	3.72%
2026-06-10	18.70	18.68	-0.02	-0.11%	18.12	18.70	11797	2172	2.68%
2026-06-09	18.80	18.70	-0.01	-0.05%	18.49	19.14	11801	2211	2.68%
2026-06-08	19.55	18.71	-0.84	-4.30%	18.31	19.68	17985	3413	4.09%
2026-06-05	19.08	19.55	0.47	2.46%	18.73	19.80	12304	2374	2.80%
2026-06-04	19.51	19.08	-0.43	-2.20%	18.85	19.58	12177	2328	2.77%
2026-06-03	19.93	19.51	-0.42	-2.11%	19.16	19.93	17185	3354	3.90%
2026-06-02	20.59	19.93	-0.64	-3.11%	19.75	20.94	16811	3393	3.82%
2026-06-01	19.94	20.57	0.53	2.64%	19.50	20.84	18074	3702	4.11%
2026-05-29	20.90	20.04	-0.72	-3.47%	19.90	21.10	13410	2741	3.05%
2026-05-28	20.89	20.76	-0.14	-0.67%	20.23	21.18	13369	2764	3.04%
2026-05-27	21.40	20.90	-0.77	-3.55%	20.53	21.70	18932	3976	4.30%
2026-05-26	21.71	21.67	-0.08	-0.37%	21.38	22.00	21120	4585	4.80%
2026-05-25	22.59	21.75	-0.78	-3.46%	21.42	22.92	20024	4395	4.55%
2026-05-22	21.98	22.53	0.81	3.73%	21.70	22.77	21693	4838	4.93%
2026-05-21	22.64	21.72	-0.91	-4.02%	21.63	23.06	13966	3127	3.17%
2026-05-20	22.65	22.63	-0.17	-0.75%	22.30	22.84	9754	2200	2.22%
2026-05-19	22.73	22.80	0.03	0.13%	22.41	22.86	12227	2767	2.78%
2026-05-18	22.54	22.77	0.21	0.93%	22.12	22.87	14706	3309	3.34%
2026-05-15	22.66	22.56	-0.09	-0.40%	22.22	22.96	16508	3720	3.75%
2026-05-14	23.07	22.65	0.23	1.03%	22.28	23.07	17160	3893	3.90%
2026-05-13	22.54	22.42	-0.12	-0.53%	22.10	23.21	22836	5155	5.19%
2026-05-12	23.25	22.54	-0.87	-3.72%	22.32	23.45	28607	6509	6.50%
2026-05-11	22.80	23.41	0.75	3.31%	22.20	23.75	33277	7708	7.56%
2026-05-08	21.94	22.66	0.71	3.23%	21.84	22.74	26755	6018	6.08%
2026-05-07	21.88	21.95	0.05	0.23%	21.52	22.32	28709	6305	6.52%
2026-05-06	21.60	21.90	0.47	2.19%	21.44	22.52	41536	9168	9.44%
2026-04-30	21.03	21.43	0.32	1.52%	21.02	21.56	14342	3073	3.26%
2026-04-29	20.54	21.11	0.49	2.38%	20.45	21.33	21594	4541	4.91%
2026-04-28	20.38	20.62	0.40	1.98%	20.02	20.86	23833	4907	5.41%
2026-04-27	19.64	20.22	0.58	2.95%	19.54	20.38	14852	2969	3.37%
2026-04-24	19.47	19.64	0.21	1.08%	19.14	19.93	16480	3221	3.74%
2026-04-23	20.16	19.43	-0.35	-1.77%	19.31	20.16	14106	2753	3.20%
2026-04-22	19.80	19.78	-0.05	-0.25%	19.51	19.83	10085	1990	2.29%
2026-04-21	19.78	19.83	-0.05	-0.25%	19.71	20.13	13395	2663	3.04%
2026-04-20	19.80	19.88	0.10	0.51%	19.50	20.02	10090	2001	2.29%
2026-04-17	19.89	19.78	-0.12	-0.60%	19.58	20.20	9615	1901	2.18%
2026-04-16	19.38	19.90	0.61	3.16%	19.14	19.95	12039	2358	2.73%
2026-04-15	19.39	19.29	-0.01	-0.05%	19.18	19.65	16636	3220	3.78%
2026-04-14	19.68	19.30	-0.13	-0.67%	18.96	19.73	15570	2996	3.54%
2026-04-13	19.52	19.43	-0.18	-0.92%	19.11	19.73	13668	2648	3.10%
2026-04-10	19.58	19.61	0.13	0.67%	19.57	20.06	14925	2952	3.39%
2026-04-09	20.11	19.48	-0.72	-3.56%	19.31	20.20	12186	2389	2.77%
2026-04-08	19.70	20.20	1.00	5.21%	19.54	20.29	18848	3790	4.28%
2026-04-07	18.28	19.20	1.00	5.49%	18.20	19.33	26293	4992	5.97%
2026-04-03	19.27	18.20	-1.07	-5.55%	18.07	19.41	18284	3373	4.15%
2026-04-02	19.77	19.27	-0.51	-2.58%	19.04	19.89	14610	2833	3.32%
2026-04-01	20.20	19.78	0.05	0.25%	19.51	20.39	18736	3726	4.25%
2026-03-31	20.00	19.73	-0.33	-1.65%	19.65	20.53	24917	5002	5.66%
2026-03-30	19.40	20.06	0.39	1.98%	19.40	20.16	15134	2996	3.44%
2026-03-27	18.93	19.67	0.54	2.82%	18.85	19.76	20937	4072	4.75%
2026-03-26	19.88	19.13	-0.65	-3.29%	18.95	19.95	17844	3450	4.05%
2026-03-25	19.38	19.78	0.50	2.59%	19.27	19.85	26523	5222	6.02%
2026-03-24	18.64	19.28	1.53	8.62%	18.00	19.36	42349	7948	9.62%
2026-03-23	19.07	17.75	-1.66	-8.55%	17.60	19.07	38206	7043	8.67%
2026-03-20	20.58	19.41	-0.85	-4.20%	19.11	20.76	25822	5125	5.86%
2026-03-19	21.25	20.26	-1.00	-4.70%	20.26	21.25	15669	3240	3.56%
2026-03-18	20.88	21.26	0.43	2.06%	20.61	21.27	13796	2892	3.13%
2026-03-17	21.38	20.83	-0.34	-1.61%	20.83	21.76	21323	4523	4.84%
2026-03-16	21.06	21.17	0.12	0.57%	20.80	21.34	12975	2738	2.95%
2026-03-13	21.10	21.05	-0.05	-0.24%	20.94	21.48	13624	2886	3.09%