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
2026-04-30	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%
2026-03-12	21.55	21.10	-0.45	-2.09%	21.04	21.68	12877	2741	2.92%
2026-03-11	21.65	21.55	-0.08	-0.37%	21.49	21.86	10445	2261	2.37%
2026-03-10	21.24	21.63	0.52	2.46%	21.24	21.72	12040	2597	2.73%
2026-03-09	21.14	21.11	-0.29	-1.36%	20.56	21.30	16946	3553	3.85%
2026-03-06	20.61	21.40	0.74	3.58%	20.55	21.52	13326	2818	3.03%
2026-03-05	20.92	20.66	0.11	0.54%	20.46	21.24	11889	2476	2.70%
2026-03-04	20.34	20.55	-0.05	-0.24%	20.00	20.84	14562	2989	3.31%
2026-03-03	20.95	20.60	-0.29	-1.39%	20.40	21.35	18413	3860	4.18%
2026-03-02	21.19	20.89	-0.72	-3.33%	20.62	21.55	18337	3864	4.16%
2026-02-27	21.46	21.61	-0.01	-0.05%	21.24	21.67	11740	2521	2.67%
2026-02-26	21.69	21.62	0.03	0.14%	21.40	21.81	16807	3623	3.82%
2026-02-25	21.94	21.59	-0.14	-0.64%	21.55	21.94	12950	2809	2.94%
2026-02-24	21.29	21.73	0.48	2.26%	21.29	21.87	12867	2786	2.92%
2026-02-13	21.43	21.25	-0.05	-0.23%	21.13	21.64	16379	3506	3.72%
2026-02-12	21.30	21.30	-0.05	-0.23%	21.12	21.58	15323	3276	3.48%
2026-02-11	21.07	21.35	0.30	1.43%	21.07	21.55	14436	3085	3.28%
2026-02-10	21.65	21.18	-0.38	-1.76%	21.16	21.65	15494	3303	3.52%
2026-02-09	21.38	21.56	0.38	1.79%	21.30	21.70	15019	3235	3.41%
2026-02-06	21.17	21.18	-0.04	-0.19%	20.98	21.55	17442	3721	3.96%
2026-02-05	21.19	21.22	0.09	0.43%	20.94	21.54	17359	3703	3.94%
2026-02-04	21.08	21.13	0.18	0.86%	20.92	21.27	14136	2985	3.21%
2026-02-03	20.86	20.95	0.30	1.45%	20.65	21.06	15097	3155	3.43%
2026-02-02	20.83	20.65	-0.29	-1.38%	20.61	21.21	22860	4778	5.19%
2026-01-30	20.35	20.94	0.56	2.75%	20.17	20.95	19518	4032	4.43%
2026-01-29	20.47	20.38	-0.07	-0.34%	20.17	20.79	14439	2956	3.28%
2026-01-28	20.67	20.45	-0.23	-1.11%	20.36	20.78	10335	2120	2.35%
2026-01-27	20.78	20.68	-0.10	-0.48%	20.03	20.85	14103	2892	3.20%
2026-01-26	20.87	20.78	0.01	0.05%	20.34	20.96	15549	3214	3.53%