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
2026-08-20	17.03	17.34	0.33	1.94%	17.03	17.45	12717	2201	2.89%
2026-08-19	17.19	17.01	-0.27	-1.56%	16.91	17.38	12141	2078	2.76%
2026-08-18	17.33	17.28	-0.05	-0.29%	17.04	17.39	12555	2161	2.85%
2026-08-17	17.10	17.33	0.24	1.40%	16.95	17.39	12186	2099	2.77%
2026-08-14	16.96	17.09	0.13	0.77%	16.80	17.15	9821	1668	2.23%
2026-08-13	17.33	16.96	-0.28	-1.62%	16.93	17.33	13341	2290	3.03%
2026-08-12	17.05	17.24	0.29	1.71%	16.90	17.31	11712	2012	2.66%
2026-08-11	16.90	16.95	0.04	0.24%	16.66	17.20	17477	2967	3.97%
2026-08-10	16.61	16.91	0.47	2.86%	16.34	16.98	23159	3885	5.26%
2026-08-07	16.55	16.44	-0.11	-0.66%	16.08	16.58	17123	2794	3.89%
2026-08-06	16.43	16.55	0.12	0.73%	16.26	16.58	15050	2473	3.42%
2026-08-05	16.60	16.43	-0.21	-1.26%	16.20	16.73	18471	3033	4.20%
2026-08-04	16.53	16.64	0.25	1.53%	16.31	16.65	18583	3063	4.22%
2026-08-03	15.81	16.39	0.54	3.41%	15.73	16.46	17322	2808	3.93%
2026-07-31	15.75	15.85	0.35	2.26%	15.51	15.95	12446	1962	2.83%
2026-07-30	15.40	15.50	-0.05	-0.32%	15.19	15.94	14462	2262	3.29%
2026-07-29	15.30	15.55	0.32	2.10%	15.23	15.64	13695	2121	3.11%
2026-07-28	15.21	15.23	0.02	0.13%	15.00	15.61	11420	1754	2.59%
2026-07-27	14.78	15.21	0.28	1.88%	14.74	15.55	16522	2518	3.75%
2026-07-24	15.07	14.93	-0.09	-0.60%	14.67	15.28	22928	3424	5.21%
2026-07-23	14.61	15.02	0.41	2.81%	14.52	15.08	15077	2235	3.42%
2026-07-22	14.82	14.61	-0.33	-2.21%	14.49	15.08	17127	2525	3.89%
2026-07-21	15.18	14.94	-0.32	-2.10%	14.15	15.19	24983	3665	5.68%
2026-07-20	15.55	15.26	-0.28	-1.80%	14.78	16.15	22673	3533	5.15%
2026-07-17	16.04	15.54	-0.57	-3.54%	15.43	16.36	15629	2480	3.55%
2026-07-16	16.01	16.11	0.10	0.62%	15.79	16.37	11162	1803	2.54%
2026-07-15	15.92	16.01	0.04	0.25%	15.82	16.23	11239	1802	2.55%
2026-07-14	15.61	15.97	0.46	2.97%	15.20	16.08	13467	2115	3.06%
2026-07-13	15.92	15.51	-0.49	-3.06%	15.42	16.00	14472	2259	3.29%
2026-07-10	15.82	16.00	0.23	1.46%	15.41	16.27	14427	2298	3.28%
2026-07-09	15.87	15.77	-0.04	-0.25%	15.40	16.09	14235	2234	3.23%
2026-07-08	16.08	15.81	-0.23	-1.43%	15.48	16.14	14159	2236	3.22%
2026-07-07	16.46	16.04	-0.54	-3.26%	15.86	16.70	14587	2348	3.31%
2026-07-06	16.57	16.58	0.08	0.48%	16.40	17.07	19858	3304	4.51%
2026-07-03	16.01	16.50	0.56	3.51%	15.99	16.69	24282	3996	5.52%
2026-07-02	16.00	15.94	0.05	0.31%	15.80	16.68	24754	4029	5.62%
2026-07-01	15.65	15.89	0.22	1.40%	15.52	16.28	17638	2793	4.01%
2026-06-30	15.70	15.67	-0.08	-0.51%	15.45	15.96	13667	2143	3.10%
2026-06-29	15.99	15.75	-0.01	-0.06%	15.11	15.99	19401	3015	4.41%
2026-06-26	15.96	15.76	-0.23	-1.44%	15.64	16.15	15783	2500	3.59%
2026-06-25	16.65	15.99	-0.65	-3.91%	15.92	16.71	15588	2517	3.54%
2026-06-24	17.40	16.64	-0.80	-4.59%	16.54	17.63	16408	2768	3.73%
2026-06-23	17.41	17.44	0.00	0.00%	17.10	17.78	18258	3208	4.15%
2026-06-22	17.21	17.44	0.00	0.00%	16.49	17.63	21486	3640	4.88%
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%