当前位置: 爱股网 > 股票行情 > 森赫股份(301056)股票行情

森赫股份(301056)股票行情

森赫股份(301056)

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

森赫股份(301056)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	14.30	14.26	-0.07	-0.49%	14.13	14.83	35111	5057.20	1.99%	0.00
2026-03-25	14.19	14.33	0.25	1.78%	14.01	14.42	24842	3538.47	1.41%	0.00
2026-03-24	13.48	14.08	0.83	6.26%	13.38	14.09	41171	5656.51	2.34%	0.00
2026-03-23	14.15	13.25	-1.08	-7.54%	13.04	14.15	45129	6118.34	2.56%	0.00
2026-03-20	14.76	14.33	-0.29	-1.98%	14.25	14.95	24918	3639.91	1.42%	0.00
2026-03-19	15.10	14.62	-0.62	-4.07%	14.50	15.15	24130	3574.47	1.37%	0.00
2026-03-18	15.34	15.24	0.04	0.26%	15.11	15.36	18753	2852.16	1.07%	0.00
2026-03-17	15.83	15.20	-0.50	-3.18%	15.17	15.95	36683	5699.56	2.08%	0.00
2026-03-16	15.42	15.70	0.35	2.28%	15.22	15.99	38133	5959.12	2.17%	0.00
2026-03-13	15.41	15.35	-0.05	-0.32%	15.20	15.95	24556	3826.55	1.40%	0.00
2026-03-12	16.13	15.40	-0.46	-2.90%	15.30	16.13	29357	4594.64	1.67%	0.00
2026-03-11	16.46	15.86	-0.56	-3.41%	15.80	16.57	41752	6742.20	2.37%	0.00
2026-03-10	15.63	16.42	0.91	5.87%	15.63	16.58	39671	6414.79	2.25%	0.00
2026-03-09	15.70	15.51	-0.29	-1.84%	15.35	15.80	26358	4094.08	1.50%	0.00
2026-03-06	15.61	15.80	0.10	0.64%	15.45	15.85	18707	2939.26	1.06%	0.00
2026-03-05	15.20	15.70	0.73	4.88%	15.20	15.80	41082	6406.13	2.33%	0.00
2026-03-04	14.85	14.97	0.14	0.94%	14.64	15.10	33233	4950.78	1.89%	0.00
2026-03-03	15.89	14.83	-1.06	-6.67%	14.73	15.98	44722	6840.66	2.54%	0.00
2026-03-02	15.80	15.89	-0.18	-1.12%	15.70	16.40	51502	8271.38	2.93%	0.00
2026-02-27	16.00	16.07	0.01	0.06%	15.68	16.20	42507	6781.84	2.42%	0.00
2026-02-26	16.17	16.06	-0.11	-0.68%	15.90	16.25	21883	3500.93	1.24%	0.00
2026-02-25	16.24	16.17	0.01	0.06%	15.96	16.38	23674	3819.41	1.35%	0.00
2026-02-24	16.28	16.16	0.20	1.25%	16.10	16.80	38254	6278.96	2.17%	0.00
2026-02-13	16.20	15.96	-0.28	-1.72%	15.95	16.50	36380	5881.44	2.07%	0.00
2026-02-12	16.32	16.24	-0.10	-0.61%	16.01	16.61	24052	3947.83	1.37%	0.00
2026-02-11	16.42	16.34	-0.07	-0.43%	16.29	16.59	25369	4168.97	1.44%	0.00
2026-02-10	16.95	16.41	-0.61	-3.58%	16.21	17.03	42964	7074.08	2.44%	0.00
2026-02-09	17.23	17.02	-0.01	-0.06%	16.92	17.61	45071	7748.36	2.56%	0.00
2026-02-06	17.25	17.03	-0.22	-1.28%	16.63	17.55	52131	8930.01	2.96%	0.00
2026-02-05	17.35	17.25	-0.24	-1.37%	16.98	17.63	40181	6954.30	2.28%	0.00
2026-02-04	17.93	17.49	-0.32	-1.80%	17.13	18.00	74038	12970.06	4.21%	0.00
2026-02-03	16.53	17.81	1.32	8.00%	16.46	18.18	101765	17822.78	5.78%	0.00
2026-02-02	16.11	16.49	0.29	1.79%	15.85	16.95	98782	16250.81	5.61%	0.00
2026-01-30	15.33	16.20	0.99	6.51%	15.22	16.64	94655	15185.15	5.38%	5.00
2026-01-29	16.14	15.21	-0.92	-5.70%	15.08	16.14	71620	10995.38	4.07%	0.00
2026-01-28	16.99	16.13	-1.33	-7.62%	15.90	17.35	96864	15926.49	5.50%	0.00
2026-01-27	15.16	17.46	2.30	15.17%	14.98	17.57	121320	19942.97	6.89%	0.00
2026-01-26	15.99	15.16	-0.39	-2.51%	15.10	16.06	43149	6649.37	2.45%	0.00
2026-01-23	15.30	15.55	0.45	2.98%	15.15	15.73	47675	7369.57	2.71%	0.00
2026-01-22	15.46	15.10	-0.32	-2.08%	14.81	15.55	54334	8190.61	3.09%	0.00
2026-01-21	15.37	15.42	0.08	0.52%	15.13	15.73	55023	8486.23	3.13%	0.00
2026-01-20	15.93	15.34	-0.42	-2.66%	15.15	16.14	54418	8392.35	3.09%	0.00
2026-01-19	16.48	15.76	-0.48	-2.96%	15.45	16.65	84050	13294.31	4.78%	0.00
2026-01-16	17.47	16.24	-1.06	-6.13%	16.14	17.80	76286	12706.00	4.33%	0.00
2026-01-15	16.54	17.30	0.81	4.91%	16.49	18.70	95212	16799.36	5.41%	0.00
2026-01-14	16.40	16.49	0.14	0.86%	15.98	16.94	76352	12535.64	4.34%	0.00
2026-01-13	16.40	16.35	0.04	0.25%	15.95	17.06	69741	11498.84	3.96%	0.00
2026-01-12	15.80	16.31	0.81	5.23%	15.09	16.39	87310	13817.53	4.96%	0.00
2026-01-09	15.63	15.50	0.09	0.58%	15.32	16.08	80302	12539.32	4.56%	0.00
2026-01-08	15.54	15.41	-0.20	-1.28%	14.92	15.70	105224	16161.16	5.98%	0.00
2026-01-07	15.24	15.61	0.73	4.91%	14.70	15.74	109411	16701.81	6.22%	0.00
2026-01-06	15.15	14.88	-0.25	-1.65%	14.77	15.67	113686	17130.25	6.46%	0.00
2026-01-05	16.34	15.13	-1.67	-9.94%	14.49	16.80	150610	22673.44	8.56%	0.00
2025-12-31	16.78	16.80	0.00	0.00%	16.56	17.08	104249	17531.73	5.92%	0.00
2025-12-30	15.34	16.80	1.16	7.42%	15.15	17.68	172482	28516.45	9.80%	1.00
2025-12-29	15.10	15.64	0.56	3.71%	14.88	15.77	120168	18482.80	6.83%	0.00
2025-12-26	13.92	15.08	1.10	7.87%	13.80	15.10	109720	16029.86	6.23%	0.00
2025-12-25	13.48	13.98	0.37	2.72%	13.30	14.11	107475	14833.94	6.11%	0.00
2025-12-24	12.98	13.61	0.42	3.18%	12.78	13.66	152229	20337.36	8.65%	0.00
2025-12-23	11.79	13.19	1.51	12.93%	11.69	13.95	200187	26069.34	11.37%	0.00
2025-12-22	11.19	11.68	0.54	4.85%	11.07	11.97	57401	6675.78	3.26%	0.00
2025-12-19	10.80	11.14	0.35	3.24%	10.80	11.19	21440	2359.31	1.22%	0.00
2025-12-18	10.60	10.79	0.16	1.51%	10.48	10.87	18185	1960.81	1.03%	0.00
2025-12-17	10.63	10.63	0.00	0.00%	10.40	10.75	16094	1700.44	0.91%	0.00
2025-12-16	10.98	10.63	-0.35	-3.19%	10.63	11.11	22039	2365.59	1.25%	0.00
2025-12-15	11.10	10.98	-0.12	-1.08%	10.85	11.21	22080	2431.79	1.25%	0.00
2025-12-12	10.98	11.10	0.12	1.09%	10.81	11.32	28340	3142.28	1.61%	0.00
2025-12-11	11.35	10.98	-0.24	-2.14%	10.92	11.35	30158	3348.97	1.71%	0.00
2025-12-10	11.49	11.42	-0.13	-1.13%	11.40	11.65	23960	2754.74	1.36%	0.00
2025-12-09	11.88	11.55	-0.33	-2.78%	11.51	11.91	28057	3281.47	1.59%	0.00
2025-12-08	11.91	11.88	-0.01	-0.08%	11.85	12.02	24626	2931.72	1.40%	0.00
2025-12-05	11.83	11.89	0.06	0.51%	11.65	11.91	20944	2467.11	1.19%	0.00
2025-12-04	11.73	11.83	0.12	1.02%	11.61	11.91	20227	2383.50	1.15%	0.00
2025-12-03	11.83	11.71	-0.14	-1.18%	11.68	11.94	17680	2082.23	1.00%	0.00
2025-12-02	11.83	11.85	0.05	0.42%	11.70	11.97	20941	2482.01	1.19%	0.00
2025-12-01	11.87	11.80	0.02	0.17%	11.74	11.99	20458	2425.87	1.16%	0.00
2025-11-28	11.70	11.78	0.12	1.03%	11.44	11.80	14610	1709.71	0.83%	0.00
2025-11-27	11.41	11.66	0.25	2.19%	11.41	11.70	20569	2385.26	1.17%	0.00
2025-11-26	11.55	11.41	-0.11	-0.95%	11.38	11.72	18314	2115.85	1.04%	0.00
2025-11-25	11.59	11.52	0.02	0.17%	11.35	11.65	17671	2039.97	1.00%	0.00

深证大盘股票行情在线 K线走势图

森赫股份(301056)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
热景生物	132.13	20.00
益诺思	65.37	13.49
科捷智能	24.18	12.26
益方生物	19.92	11.22
百利天恒	283.43	11.15
九州一轨	29.05	11.09
百奥赛图	91.34	10.81
首药控股	38.81	10.70
必贝特	39.30	10.64
华盛锂电	132.00	10.10
六国化工	7.43	10.07
赤天化	4.27	10.05
永杉锂业	11.72	10.05
诺德股份	8.66	10.04
祥龙电业	13.60	10.03
华纳药厂	53.98	10.03
苏利股份	20.74	10.03
乐惠国际	28.12	10.02
深圳新星	25.69	10.02
联翔股份	32.32	10.01

深市涨幅前二十

名称	价格	涨幅▼
山东海化	6.45	10.07
江特电机	10.29	10.05
黑猫股份	9.20	10.05
法尔胜	13.48	10.04
粤海饲料	7.56	10.04
东方新能	3.84	10.03
建设工业	25.03	10.02
安道麦A	6.48	10.02
信立泰	61.88	10.01
滨海能源	14.29	10.01
川能动力	16.16	10.01
奥赛康	15.39	10.01
万邦德	26.04	10.01
大东南	4.07	10.00
天地在线	23.65	10.00
新朋股份	7.15	10.00
融捷股份	78.00	10.00
永兴材料	81.21	10.00
云南锗业	51.36	10.00
神剑股份	13.64	10.00

创业板涨幅前二十

名称	价格	涨幅▼
舒泰神	27.76	20.02
海科新源	96.29	20.00
田中精机	55.63	20.00
科拓生物	18.19	19.99
鼎龙股份	53.53	18.35
金春股份	28.46	15.83
新诺威	32.32	14.77
天华新能	64.07	13.10
杰美特	55.11	12.24
奥克股份	10.91	12.13
海辰药业	45.31	11.49
新迅达	20.63	10.91
海特生物	38.55	10.21
万顺新材	6.60	10.18
诚达药业	45.18	10.03
琏升科技	12.03	9.07
光库科技	195.19	9.00
江丰电子	145.25	8.72
英唐智控	12.29	8.66
鸿日达	85.10	8.27