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
2026-03-20	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%
2026-01-23	20.88	20.77	-0.08	-0.38%	20.68	20.97	10047	2090	2.28%
2026-01-22	20.57	20.85	0.30	1.46%	20.51	21.01	16541	3442	3.76%
2026-01-21	20.15	20.55	0.24	1.18%	20.08	20.67	16603	3382	3.77%
2026-01-20	20.20	20.31	0.25	1.25%	20.05	20.41	18350	3718	4.17%
2026-01-19	19.63	20.06	0.33	1.67%	19.50	20.22	14056	2810	3.19%
2026-01-16	19.97	19.73	0.04	0.20%	19.61	20.02	11884	2348	2.70%
2026-01-15	19.58	19.69	0.10	0.51%	19.50	19.95	15680	3101	3.56%
2026-01-14	19.67	19.59	-0.09	-0.46%	19.30	19.85	16690	3274	3.79%
2026-01-13	19.59	19.68	0.18	0.92%	19.33	19.82	17532	3438	3.98%
2026-01-12	19.24	19.50	0.25	1.30%	19.13	19.60	13790	2678	3.13%
2026-01-09	19.19	19.25	0.12	0.63%	18.94	19.30	11265	2156	2.56%
2026-01-08	18.76	19.13	0.38	2.03%	18.63	19.14	12927	2449	2.94%
2026-01-07	19.28	18.75	-0.45	-2.34%	18.68	19.28	14881	2818	3.38%
2026-01-06	19.47	19.20	-0.17	-0.88%	19.06	19.60	13137	2541	2.98%
2026-01-05	18.98	19.37	0.37	1.95%	18.88	19.66	21220	4128	4.82%
2025-12-31	18.88	19.00	0.11	0.58%	18.58	19.05	7350	1383	1.67%
2025-12-30	19.13	18.89	-0.24	-1.25%	18.85	19.18	8079	1535	1.83%
2025-12-29	19.13	19.13	-0.05	-0.26%	18.92	19.21	7594	1448	1.72%
2025-12-26	19.65	19.18	-0.31	-1.59%	19.12	19.65	8076	1563	1.83%
2025-12-25	19.40	19.49	0.27	1.40%	19.15	19.58	9015	1748	2.05%
2025-12-24	18.91	19.22	0.38	2.02%	18.72	19.35	12372	2366	2.81%
2025-12-23	18.97	18.84	-0.04	-0.21%	18.73	18.99	8463	1596	1.92%
2025-12-22	18.87	18.88	0.08	0.43%	18.83	19.08	10254	1944	2.33%
2025-12-19	18.55	18.80	0.17	0.91%	18.51	18.92	9756	1824	2.22%
2025-12-18	18.15	18.63	0.45	2.48%	17.97	18.79	9421	1747	2.14%
2025-12-17	18.02	18.18	0.08	0.44%	17.86	18.50	9870	1785	2.24%
2025-12-16	18.58	18.10	-0.48	-2.58%	18.05	18.67	9266	1690	2.10%
2025-12-15	18.49	18.58	0.13	0.70%	18.24	18.80	10089	1876	2.29%
2025-12-12	18.69	18.45	-0.23	-1.23%	18.44	19.08	11243	2105	2.55%