当前位置: 爱股网 > 股票行情 > 森霸传感(300701)股票行情

森霸传感(300701)股票行情

森霸传感(300701)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

森霸传感(300701)股票行情历史数据

日期	开盘	收盘	涨跌	涨幅	最低	最高	成交量	成交额	换手
2026-03-26	11.40	11.27	-0.13	-1.14%	11.19	11.58	39706	4507.83	1.59%	0.00
2026-03-25	11.26	11.40	0.22	1.97%	11.26	11.53	41178	4701.89	1.65%	0.00
2026-03-24	10.90	11.18	0.46	4.29%	10.73	11.20	50178	5501.13	2.01%	0.00
2026-03-23	11.22	10.72	-0.78	-6.78%	10.61	11.50	54079	5953.29	2.17%	0.00
2026-03-20	11.89	11.50	-0.39	-3.28%	11.49	12.02	39984	4683.52	1.60%	0.00
2026-03-19	12.14	11.89	-0.33	-2.70%	11.81	12.15	37837	4526.68	1.52%	0.00
2026-03-18	12.13	12.22	0.26	2.17%	11.95	12.26	31010	3754.18	1.24%	0.00
2026-03-17	12.38	11.96	-0.37	-3.00%	11.96	12.48	38441	4690.08	1.54%	0.00
2026-03-16	12.28	12.33	0.15	1.23%	12.07	12.34	34254	4172.45	1.37%	1700.00
2026-03-13	12.28	12.18	-0.13	-1.06%	12.15	12.42	30102	3688.70	1.21%	0.00
2026-03-12	12.59	12.31	-0.21	-1.68%	12.24	12.59	42230	5222.09	1.70%	0.00
2026-03-11	12.73	12.52	-0.17	-1.34%	12.48	12.83	34973	4411.50	1.40%	0.00
2026-03-10	12.38	12.69	0.41	3.34%	12.38	12.70	38313	4825.92	1.54%	4000.00
2026-03-09	12.14	12.28	-0.09	-0.73%	11.97	12.34	47298	5749.63	1.90%	0.00
2026-03-06	12.38	12.37	-0.11	-0.88%	12.25	12.46	43300	5360.34	1.74%	0.00
2026-03-05	12.24	12.48	0.49	4.09%	12.24	12.70	62973	7894.78	2.53%	5602.00
2026-03-04	12.10	11.99	-0.10	-0.83%	11.90	12.22	45229	5460.29	1.82%	0.00
2026-03-03	12.78	12.09	-0.67	-5.25%	12.09	12.90	70380	8747.10	2.83%	0.00
2026-03-02	13.14	12.76	-0.51	-3.84%	12.76	13.25	60480	7828.16	2.43%	0.00
2026-02-27	13.17	13.27	-0.03	-0.23%	13.06	13.27	44272	5825.19	1.78%	0.00
2026-02-26	12.99	13.30	0.31	2.39%	12.92	13.30	59299	7805.61	2.38%	0.00
2026-02-25	12.95	12.99	0.04	0.31%	12.90	13.04	45644	5921.22	1.83%	0.00
2026-02-24	12.82	12.95	0.29	2.29%	12.70	13.01	51432	6640.34	2.06%	0.00
2026-02-13	12.78	12.66	-0.10	-0.78%	12.66	12.85	33937	4335.17	1.36%	0.00
2026-02-12	12.77	12.76	-0.02	-0.16%	12.67	12.85	42824	5466.80	1.72%	0.00
2026-02-11	12.67	12.78	0.10	0.79%	12.62	12.88	38816	4965.51	1.56%	18.00
2026-02-10	12.60	12.68	-0.13	-1.01%	12.60	12.79	41480	5263.39	1.67%	0.00
2026-02-09	12.76	12.81	0.26	2.07%	12.68	12.83	35728	4561.66	1.43%	0.00
2026-02-06	12.43	12.55	0.02	0.16%	12.39	12.69	38283	4819.50	1.54%	0.00
2026-02-05	12.68	12.53	-0.20	-1.57%	12.44	12.76	41480	5213.77	1.67%	0.00
2026-02-04	12.86	12.73	-0.15	-1.16%	12.65	13.02	44713	5724.23	1.79%	0.00
2026-02-03	12.78	12.88	0.29	2.30%	12.65	12.92	52340	6700.69	2.10%	0.00
2026-02-02	12.70	12.59	-0.45	-3.45%	12.58	12.97	64239	8217.82	2.58%	0.00
2026-01-30	13.01	13.04	0.01	0.08%	12.57	13.14	74618	9583.25	3.00%	0.00
2026-01-29	13.28	13.03	-0.29	-2.18%	13.00	13.44	85548	11275.30	3.43%	0.00
2026-01-28	13.79	13.32	-0.51	-3.69%	13.32	13.83	113956	15386.47	4.57%	0.00
2026-01-27	13.99	13.83	-0.13	-0.93%	13.29	14.05	151398	20738.07	6.08%	20.00
2026-01-26	14.12	13.96	-0.14	-0.99%	13.76	14.38	160223	22447.24	6.43%	0.00
2026-01-23	14.04	14.10	0.06	0.43%	13.83	14.13	136412	19076.82	5.48%	0.00
2026-01-22	14.20	14.04	-0.09	-0.64%	13.85	14.20	138132	19278.37	5.54%	0.00
2026-01-21	13.75	14.13	0.35	2.54%	13.64	14.19	198707	27880.67	7.98%	0.00
2026-01-20	13.77	13.78	-0.04	-0.29%	13.58	14.05	122999	16970.43	4.94%	5.00
2026-01-19	13.75	13.82	0.09	0.66%	13.61	13.86	124894	17196.25	5.01%	0.00
2026-01-16	13.43	13.73	0.42	3.16%	13.26	13.75	142633	19397.07	5.73%	5.00
2026-01-15	13.40	13.31	-0.19	-1.41%	13.17	13.54	79479	10563.26	3.19%	0.00
2026-01-14	13.48	13.50	0.02	0.15%	13.20	13.73	145805	19695.01	5.85%	0.00
2026-01-13	13.87	13.48	-0.44	-3.16%	13.46	13.87	141594	19274.41	5.68%	0.00
2026-01-12	13.70	13.92	0.23	1.68%	13.63	13.95	187305	25812.19	7.52%	10.00
2026-01-09	13.69	13.69	0.00	0.00%	13.44	13.73	162122	22059.17	6.51%	20.00
2026-01-08	13.01	13.69	0.60	4.58%	12.96	13.74	216759	29323.99	8.70%	0.00
2026-01-07	13.41	13.09	-0.37	-2.75%	13.00	13.46	120752	15874.55	4.85%	0.00
2026-01-06	13.20	13.46	0.26	1.97%	13.14	13.57	130636	17510.29	5.24%	5.00
2026-01-05	13.13	13.20	0.20	1.54%	12.91	13.20	96742	12681.21	3.88%	5653.51
2025-12-31	12.98	13.00	0.06	0.46%	12.94	13.21	68693	8945.24	2.76%	5655.00
2025-12-30	13.12	12.94	-0.23	-1.75%	12.92	13.23	89540	11686.67	3.59%	10.00
2025-12-29	13.35	13.17	-0.22	-1.64%	13.11	13.35	80959	10660.05	3.25%	0.00
2025-12-26	13.42	13.39	-0.13	-0.96%	13.11	13.62	131630	17570.86	5.28%	2.00
2025-12-25	13.40	13.52	-0.01	-0.07%	13.24	13.73	111222	15028.17	4.46%	40.00
2025-12-24	13.40	13.53	0.01	0.07%	13.21	13.58	110008	14777.29	4.42%	0.00
2025-12-23	13.92	13.52	-0.57	-4.05%	13.39	13.93	166283	22571.01	6.67%	10.00
2025-12-22	13.67	14.09	0.28	2.03%	13.60	14.37	224478	31156.06	9.01%	8.00
2025-12-19	13.30	13.81	0.46	3.45%	13.30	13.90	228558	31155.16	9.17%	36.00
2025-12-18	13.63	13.35	-0.51	-3.68%	13.29	13.64	212939	28589.60	8.55%	0.00
2025-12-17	12.89	13.86	0.71	5.40%	12.87	13.88	329363	44563.85	13.22%	5662.00
2025-12-16	12.61	13.15	0.47	3.71%	12.48	13.49	216416	28420.43	8.69%	0.00
2025-12-15	12.77	12.68	-0.23	-1.78%	12.58	13.07	82457	10541.20	3.31%	0.00
2025-12-12	13.09	12.91	-0.09	-0.69%	12.71	13.09	114634	14743.80	4.60%	1.00
2025-12-11	13.08	13.00	-0.31	-2.33%	12.93	13.28	159041	20807.48	6.38%	0.00
2025-12-10	12.52	13.31	0.46	3.58%	12.47	13.35	250396	32621.85	10.05%	5660.00
2025-12-09	12.64	12.85	0.40	3.21%	12.52	13.33	224745	29160.84	9.02%	0.00
2025-12-08	12.36	12.45	0.09	0.73%	12.26	12.46	47214	5844.77	1.90%	0.00
2025-12-05	12.08	12.36	0.25	2.06%	11.98	12.36	49451	6047.69	1.99%	0.00
2025-12-04	12.15	12.11	-0.04	-0.33%	12.01	12.31	47276	5747.33	1.90%	0.00
2025-12-03	12.14	12.15	0.00	0.00%	11.96	12.23	55873	6769.77	2.24%	0.00
2025-12-02	12.29	12.15	-0.19	-1.54%	12.13	12.31	40398	4924.84	1.62%	0.00
2025-12-01	12.19	12.34	0.14	1.15%	12.15	12.41	55664	6851.85	2.23%	0.00
2025-11-28	12.07	12.20	0.12	0.99%	11.97	12.20	41923	5079.08	1.68%	5655.00
2025-11-27	12.07	12.08	0.16	1.34%	12.03	12.29	46331	5627.66	1.86%	0.00
2025-11-26	12.11	11.92	-0.22	-1.81%	11.90	12.19	41644	5004.73	1.67%	0.00
2025-11-25	11.92	12.14	0.30	2.53%	11.88	12.25	54713	6642.41	2.20%	0.00

深证大盘股票行情在线 K线走势图

森霸传感(300701)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58