当前位置: 爱股网 > 股票行情 > 森泰股份(301429)股票行情

森泰股份(301429)股票行情

森泰股份(301429)

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

森泰股份(301429)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	19.88	19.13	-0.65	-3.29%	18.95	19.95	17844	3450.10	4.05%	0.00
2026-03-25	19.38	19.78	0.50	2.59%	19.27	19.85	26523	5222.12	6.02%	0.00
2026-03-24	18.64	19.28	1.53	8.62%	18.00	19.36	42349	7948.98	9.62%	0.00
2026-03-23	19.07	17.75	-1.66	-8.55%	17.60	19.07	38206	7043.75	8.67%	0.00
2026-03-20	20.58	19.41	-0.85	-4.20%	19.11	20.76	25822	5125.82	5.86%	0.00
2026-03-19	21.25	20.26	-1.00	-4.70%	20.26	21.25	15669	3240.52	3.56%	0.00
2026-03-18	20.88	21.26	0.43	2.06%	20.61	21.27	13796	2892.63	3.13%	0.00
2026-03-17	21.38	20.83	-0.34	-1.61%	20.83	21.76	21323	4523.49	4.84%	0.00
2026-03-16	21.06	21.17	0.12	0.57%	20.80	21.34	12975	2738.54	2.95%	0.00
2026-03-13	21.10	21.05	-0.05	-0.24%	20.94	21.48	13624	2886.98	3.09%	0.00
2026-03-12	21.55	21.10	-0.45	-2.09%	21.04	21.68	12877	2741.17	2.92%	0.00
2026-03-11	21.65	21.55	-0.08	-0.37%	21.49	21.86	10445	2261.76	2.37%	0.00
2026-03-10	21.24	21.63	0.52	2.46%	21.24	21.72	12040	2597.21	2.73%	0.00
2026-03-09	21.14	21.11	-0.29	-1.36%	20.56	21.30	16946	3553.30	3.85%	0.00
2026-03-06	20.61	21.40	0.74	3.58%	20.55	21.52	13326	2818.26	3.03%	0.00
2026-03-05	20.92	20.66	0.11	0.54%	20.46	21.24	11889	2476.75	2.70%	0.00
2026-03-04	20.34	20.55	-0.05	-0.24%	20.00	20.84	14562	2989.26	3.31%	0.00
2026-03-03	20.95	20.60	-0.29	-1.39%	20.40	21.35	18413	3860.36	4.18%	0.00
2026-03-02	21.19	20.89	-0.72	-3.33%	20.62	21.55	18337	3864.38	4.16%	0.00
2026-02-27	21.46	21.61	-0.01	-0.05%	21.24	21.67	11740	2521.51	2.67%	0.00
2026-02-26	21.69	21.62	0.03	0.14%	21.40	21.81	16807	3623.57	3.82%	0.00
2026-02-25	21.94	21.59	-0.14	-0.64%	21.55	21.94	12950	2809.10	2.94%	0.00
2026-02-24	21.29	21.73	0.48	2.26%	21.29	21.87	12867	2786.91	2.92%	0.00
2026-02-13	21.43	21.25	-0.05	-0.23%	21.13	21.64	16379	3506.88	3.72%	0.00
2026-02-12	21.30	21.30	-0.05	-0.23%	21.12	21.58	15323	3276.10	3.48%	0.00
2026-02-11	21.07	21.35	0.30	1.43%	21.07	21.55	14436	3085.40	3.28%	0.00
2026-02-10	21.65	21.18	-0.38	-1.76%	21.16	21.65	15494	3303.65	3.52%	0.00
2026-02-09	21.38	21.56	0.38	1.79%	21.30	21.70	15019	3235.33	3.41%	0.00
2026-02-06	21.17	21.18	-0.04	-0.19%	20.98	21.55	17442	3721.67	3.96%	0.00
2026-02-05	21.19	21.22	0.09	0.43%	20.94	21.54	17359	3703.13	3.94%	0.00
2026-02-04	21.08	21.13	0.18	0.86%	20.92	21.27	14136	2985.63	3.21%	0.00
2026-02-03	20.86	20.95	0.30	1.45%	20.65	21.06	15097	3155.27	3.43%	0.00
2026-02-02	20.83	20.65	-0.29	-1.38%	20.61	21.21	22860	4778.10	5.19%	0.00
2026-01-30	20.35	20.94	0.56	2.75%	20.17	20.95	19518	4032.93	4.43%	0.00
2026-01-29	20.47	20.38	-0.07	-0.34%	20.17	20.79	14439	2956.37	3.28%	0.00
2026-01-28	20.67	20.45	-0.23	-1.11%	20.36	20.78	10335	2120.33	2.35%	0.00
2026-01-27	20.78	20.68	-0.10	-0.48%	20.03	20.85	14103	2892.92	3.20%	0.00
2026-01-26	20.87	20.78	0.01	0.05%	20.34	20.96	15549	3214.98	3.53%	0.00
2026-01-23	20.88	20.77	-0.08	-0.38%	20.68	20.97	10047	2090.10	2.28%	0.00
2026-01-22	20.57	20.85	0.30	1.46%	20.51	21.01	16541	3442.52	3.76%	0.00
2026-01-21	20.15	20.55	0.24	1.18%	20.08	20.67	16603	3382.68	3.77%	0.00
2026-01-20	20.20	20.31	0.25	1.25%	20.05	20.41	18350	3718.08	4.17%	0.00
2026-01-19	19.63	20.06	0.33	1.67%	19.50	20.22	14056	2810.23	3.19%	0.00
2026-01-16	19.97	19.73	0.04	0.20%	19.61	20.02	11884	2348.29	2.70%	0.00
2026-01-15	19.58	19.69	0.10	0.51%	19.50	19.95	15680	3101.73	3.56%	2.00
2026-01-14	19.67	19.59	-0.09	-0.46%	19.30	19.85	16690	3274.32	3.79%	0.00
2026-01-13	19.59	19.68	0.18	0.92%	19.33	19.82	17532	3438.54	3.98%	0.00
2026-01-12	19.24	19.50	0.25	1.30%	19.13	19.60	13790	2678.16	3.13%	0.00
2026-01-09	19.19	19.25	0.12	0.63%	18.94	19.30	11265	2156.06	2.56%	0.00
2026-01-08	18.76	19.13	0.38	2.03%	18.63	19.14	12927	2449.37	2.94%	0.00
2026-01-07	19.28	18.75	-0.45	-2.34%	18.68	19.28	14881	2818.71	3.38%	0.00
2026-01-06	19.47	19.20	-0.17	-0.88%	19.06	19.60	13137	2541.05	2.98%	0.00
2026-01-05	18.98	19.37	0.37	1.95%	18.88	19.66	21220	4128.97	4.82%	0.00
2025-12-31	18.88	19.00	0.11	0.58%	18.58	19.05	7350	1383.74	1.67%	0.00
2025-12-30	19.13	18.89	-0.24	-1.25%	18.85	19.18	8079	1535.14	1.83%	0.00
2025-12-29	19.13	19.13	-0.05	-0.26%	18.92	19.21	7594	1448.19	1.72%	0.00
2025-12-26	19.65	19.18	-0.31	-1.59%	19.12	19.65	8076	1563.47	1.83%	0.00
2025-12-25	19.40	19.49	0.27	1.40%	19.15	19.58	9015	1748.90	2.05%	0.00
2025-12-24	18.91	19.22	0.38	2.02%	18.72	19.35	12372	2366.08	2.81%	0.00
2025-12-23	18.97	18.84	-0.04	-0.21%	18.73	18.99	8463	1596.48	1.92%	0.00
2025-12-22	18.87	18.88	0.08	0.43%	18.83	19.08	10254	1944.66	2.33%	0.00
2025-12-19	18.55	18.80	0.17	0.91%	18.51	18.92	9756	1824.16	2.22%	0.00
2025-12-18	18.15	18.63	0.45	2.48%	17.97	18.79	9421	1747.55	2.14%	0.00
2025-12-17	18.02	18.18	0.08	0.44%	17.86	18.50	9870	1785.44	2.24%	0.00
2025-12-16	18.58	18.10	-0.48	-2.58%	18.05	18.67	9266	1690.04	2.10%	0.00
2025-12-15	18.49	18.58	0.13	0.70%	18.24	18.80	10089	1876.98	2.29%	0.00
2025-12-12	18.69	18.45	-0.23	-1.23%	18.44	19.08	11243	2105.46	2.55%	0.00
2025-12-11	19.54	18.68	-0.80	-4.11%	18.61	19.60	16143	3064.82	3.67%	0.00
2025-12-10	19.73	19.48	-0.27	-1.37%	19.43	19.89	8207	1611.80	1.86%	0.00
2025-12-09	19.80	19.75	-0.15	-0.75%	19.67	20.03	8384	1667.58	1.90%	0.00
2025-12-08	19.67	19.90	0.22	1.12%	19.67	20.07	10625	2119.23	2.41%	0.00
2025-12-05	19.23	19.68	0.44	2.29%	19.04	19.82	12174	2379.39	2.76%	0.00
2025-12-04	19.55	19.24	-0.37	-1.89%	19.19	19.72	11530	2236.89	2.62%	0.00
2025-12-03	19.85	19.61	-0.16	-0.81%	19.50	19.97	17859	3513.52	4.06%	0.00
2025-12-02	19.77	19.77	-0.12	-0.60%	19.48	20.00	14413	2853.21	3.27%	0.00
2025-12-01	19.68	19.89	0.21	1.07%	19.68	20.39	17310	3467.08	3.93%	0.00
2025-11-28	19.25	19.68	0.39	2.02%	19.17	19.68	13876	2707.52	3.15%	0.00
2025-11-27	19.18	19.29	0.11	0.57%	19.06	19.50	12816	2471.65	2.91%	0.00
2025-11-26	19.64	19.18	-0.43	-2.19%	19.14	20.12	21704	4237.64	4.93%	0.00
2025-11-25	19.44	19.61	0.21	1.08%	19.30	20.06	22713	4495.46	5.16%	0.00

深证大盘股票行情在线 K线走势图

森泰股份(301429)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