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
2026-06-18	11.50	11.71	0.15	1.30%	11.19	11.95	60889	7133	1.13%
2026-06-17	11.75	11.66	-0.10	-0.85%	11.57	11.89	50459	5896	0.94%
2026-06-16	11.74	11.76	0.02	0.17%	11.45	11.88	55016	6431	1.02%
2026-06-15	11.61	11.74	0.08	0.69%	11.61	11.83	43474	5095	0.81%
2026-06-12	11.77	11.66	-0.10	-0.85%	11.57	11.93	49061	5744	0.91%
2026-06-11	11.94	11.76	-0.21	-1.75%	11.73	12.00	37244	4401	0.69%
2026-06-10	12.13	11.97	-0.22	-1.80%	11.63	12.28	60611	7194	1.12%
2026-06-09	11.94	12.19	0.24	2.01%	11.91	12.44	42972	5188	0.80%
2026-06-08	11.74	11.95	-0.28	-2.29%	11.74	12.24	46024	5527	0.85%
2026-06-05	12.60	12.23	-0.35	-2.78%	12.10	12.61	66014	8084	1.23%
2026-06-04	12.29	12.58	0.28	2.28%	12.13	12.73	67457	8452	1.25%
2026-06-03	12.20	12.30	0.07	0.57%	12.11	12.65	67995	8434	1.26%
2026-06-02	12.77	12.23	-0.59	-4.60%	12.15	12.82	72912	8973	1.35%
2026-06-01	12.61	12.82	0.21	1.67%	12.40	12.96	61690	7851	1.14%
2026-05-29	12.55	12.61	-0.04	-0.32%	12.55	13.22	88372	11419	1.64%
2026-05-28	12.70	12.65	-0.09	-0.71%	12.42	12.86	51233	6470	0.95%
2026-05-27	13.02	12.74	-0.44	-3.34%	12.67	13.60	111858	14699	2.08%
2026-05-26	12.23	13.18	0.83	6.72%	11.68	13.30	160317	20187	2.98%
2026-05-25	12.80	12.35	-0.30	-2.37%	12.27	12.93	70180	8773	1.30%
2026-05-22	12.73	12.65	0.02	0.16%	12.49	12.75	57023	7194	1.06%
2026-05-21	13.20	12.63	-0.55	-4.17%	12.60	13.35	64367	8366	1.19%
2026-05-20	13.36	13.18	-0.17	-1.27%	13.09	13.36	37159	4887	0.69%
2026-05-19	13.33	13.35	0.07	0.53%	13.17	13.54	43237	5767	0.80%
2026-05-18	13.05	13.28	0.23	1.76%	12.81	13.35	58155	7637	1.08%
2026-05-15	13.29	13.05	-0.25	-1.88%	12.94	13.35	67343	8792	1.25%
2026-05-14	13.41	13.30	-0.12	-0.89%	13.21	13.54	60327	8064	1.12%
2026-05-13	13.54	13.42	-0.16	-1.18%	13.42	13.70	63165	8514	1.17%
2026-05-12	14.00	13.58	-0.36	-2.58%	13.42	14.05	76427	10406	1.42%
2026-05-11	14.18	13.94	-0.22	-1.55%	13.90	14.38	77441	10855	1.44%
2026-05-08	13.91	14.16	0.25	1.80%	13.82	14.38	69592	9827	1.29%
2026-05-07	13.89	13.91	0.01	0.07%	13.81	14.12	57346	8010	1.06%
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%