森特股份 (603098) - 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
2026-05-06	14.10	13.90	-0.29	-2.04%	13.79	14.19	93409	12987	1.73%
2026-04-30	15.02	14.19	-1.06	-6.95%	13.73	15.09	183575	25906	3.41%
2026-04-29	14.97	15.25	0.27	1.80%	14.92	15.29	56145	8516	1.04%
2026-04-28	15.00	14.98	-0.10	-0.66%	14.87	15.17	43765	6562	0.81%
2026-04-27	15.06	15.08	0.15	1.00%	14.80	15.15	53199	7987	0.99%
2026-04-24	15.25	14.93	-0.45	-2.93%	14.85	15.45	67108	10084	1.25%
2026-04-23	15.53	15.38	0.12	0.79%	15.20	15.73	77127	11916	1.43%
2026-04-22	15.23	15.26	-0.09	-0.59%	15.09	15.43	78845	12021	1.46%
2026-04-21	15.00	15.35	0.54	3.65%	14.71	15.67	138288	21055	2.57%
2026-04-20	14.28	14.81	0.62	4.37%	14.24	15.06	132921	19635	2.47%
2026-04-17	14.21	14.19	-0.06	-0.42%	14.01	14.24	56159	7925	1.04%
2026-04-16	14.00	14.25	0.17	1.21%	14.00	14.28	55271	7812	1.03%
2026-04-15	14.51	14.08	-0.31	-2.15%	14.00	14.57	68107	9707	1.26%
2026-04-14	14.53	14.39	-0.08	-0.55%	14.22	14.59	66992	9597	1.24%
2026-04-13	14.67	14.47	-0.33	-2.23%	14.41	14.67	75251	10913	1.40%
2026-04-10	14.45	14.80	0.41	2.85%	14.45	15.14	106299	15721	1.97%
2026-04-09	14.78	14.39	-0.56	-3.75%	14.30	14.78	87760	12710	1.63%
2026-04-08	14.69	14.95	0.52	3.60%	14.61	15.00	93928	13907	1.74%
2026-04-07	14.51	14.43	0.01	0.07%	14.22	14.69	87762	12716	1.63%
2026-04-03	15.42	14.42	-0.70	-4.63%	14.41	15.47	106576	15709	1.98%
2026-04-02	16.10	15.12	-1.18	-7.24%	15.09	16.14	153828	23840	2.86%
2026-04-01	17.52	16.30	-1.03	-5.94%	15.64	17.56	225725	37331	4.19%
2026-03-31	18.00	17.33	-0.67	-3.72%	17.31	18.10	126317	22160	2.34%
2026-03-30	17.62	18.00	0.00	0.00%	17.53	18.38	186091	33534	3.45%
2026-03-27	17.25	18.00	0.38	2.16%	17.05	18.10	149567	26279	2.78%
2026-03-26	18.11	17.62	-0.87	-4.71%	17.30	18.22	221342	39262	4.11%
2026-03-25	17.50	18.49	0.99	5.66%	17.31	18.66	304124	55212	5.64%
2026-03-24	16.97	17.50	0.87	5.23%	16.80	18.10	249400	43295	4.63%
2026-03-23	17.50	16.63	-0.64	-3.71%	16.48	17.57	201054	34196	3.73%
2026-03-20	17.60	17.27	-0.23	-1.31%	17.23	18.28	221206	39026	4.11%
2026-03-19	17.80	17.50	0.14	0.81%	17.45	18.37	354415	62818	6.58%
2026-03-18	15.90	17.36	1.58	10.01%	15.90	17.36	310965	52951	5.77%
2026-03-17	16.38	15.78	-0.49	-3.01%	15.76	16.43	95588	15361	1.77%
2026-03-16	16.91	16.27	-0.64	-3.78%	16.08	17.12	137726	22604	2.56%
2026-03-13	17.12	16.91	-0.21	-1.23%	16.90	17.58	200916	34625	3.73%
2026-03-12	16.16	17.12	1.06	6.60%	15.96	17.67	319739	54419	5.93%
2026-03-11	15.96	16.06	0.09	0.56%	15.79	16.30	84097	13476	1.56%
2026-03-10	15.85	15.97	0.34	2.18%	15.69	16.04	101186	16112	1.88%
2026-03-09	14.93	15.63	0.53	3.51%	14.76	15.77	101626	15495	1.89%
2026-03-06	15.09	15.10	0.07	0.47%	14.88	15.19	42111	6353	0.78%
2026-03-05	15.43	15.03	-0.11	-0.73%	14.94	15.44	66931	10150	1.24%
2026-03-04	15.00	15.14	0.09	0.60%	14.90	15.44	69007	10494	1.28%
2026-03-03	15.60	15.05	-0.50	-3.22%	15.00	15.99	104758	16184	1.94%
2026-03-02	15.46	15.55	0.00	0.00%	15.33	15.91	99144	15493	1.84%
2026-02-27	15.23	15.55	0.32	2.10%	15.18	15.74	88459	13753	1.64%
2026-02-26	15.18	15.23	0.13	0.86%	15.03	15.43	67385	10276	1.25%
2026-02-25	15.17	15.10	-0.07	-0.46%	15.09	15.36	46535	7066	0.86%
2026-02-24	14.83	15.17	0.49	3.34%	14.76	15.25	54750	8230	1.02%
2026-02-13	14.90	14.68	-0.19	-1.28%	14.65	14.97	36349	5379	0.67%
2026-02-12	15.17	14.87	-0.20	-1.33%	14.84	15.17	51935	7755	0.96%
2026-02-11	15.08	15.07	-0.09	-0.59%	15.01	15.28	35190	5312	0.65%
2026-02-10	15.53	15.16	-0.26	-1.69%	15.12	15.55	69611	10630	1.29%
2026-02-09	15.42	15.42	0.02	0.13%	15.33	15.80	77337	12013	1.44%
2026-02-06	15.75	15.40	-0.35	-2.22%	15.39	15.79	56526	8807	1.05%
2026-02-05	15.91	15.75	-0.15	-0.94%	15.67	16.15	62927	9975	1.17%
2026-02-04	15.69	15.90	0.19	1.21%	15.66	16.12	72936	11573	1.35%
2026-02-03	15.64	15.71	0.21	1.35%	15.49	15.79	59287	9281	1.10%
2026-02-02	15.40	15.50	0.05	0.32%	15.28	15.98	113783	17828	2.11%
2026-01-30	15.15	15.45	0.03	0.19%	14.82	15.50	84905	12874	1.58%
2026-01-29	15.50	15.42	-0.12	-0.77%	15.33	15.91	85061	13259	1.58%
2026-01-28	16.15	15.54	-0.51	-3.18%	15.50	16.15	97008	15182	1.80%
2026-01-27	15.81	16.05	0.27	1.71%	15.36	16.21	93678	14812	1.74%