森霸传感(300701)股票信息
| 股票代码 | 300701 |
| 股票名称 | 森霸传感 |
| 最新价/元 | 9.19 |
| 涨跌额/元 | -1.27 |
| 涨跌幅/% | -12.14 |
| 买入/元 | 9.18 |
| 卖出/元 | 9.19 |
| 昨收/元 | 10.46 |
| 今开/元 | 10.00 |
| 最高/元 | 10.00 |
| 最低/元 | 9.14 |
| 成交量/手 | 112094.26 |
| 成交额/万 | 10798.35 |
| 股净值/元 | 43.76 |
| 市净率 | 2.80 |
| 总市值/万 | 259833.57 |
| 流通值/万 | 221332.43 |
| 换手率/% | 4.65 |
| 入市日期 | 2017-09-15 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:47 |
森霸传感(300701)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-09 | 10.00 | 9.19 | -1.27 | -12.14 | 112094.26 | 10798.35 | 4.65 |
| 2024-10-08 | 11.00 | 10.46 | 1.24 | 13.45 | 155714.84 | 15811.40 | 6.47 |
| 2024-09-30 | 8.48 | 9.22 | 1.05 | 12.85 | 127192.51 | 11218.48 | 5.28 |
| 2024-09-27 | 8.00 | 8.17 | 0.39 | 5.01 | 69182.63 | 5566.68 | 2.87 |
| 2024-09-26 | 7.59 | 7.78 | 0.21 | 2.77 | 39127.62 | 3008.40 | 1.62 |
| 2024-09-25 | 7.67 | 7.57 | 0.02 | 0.27 | 39316.50 | 3018.03 | 1.63 |
| 2024-09-24 | 7.38 | 7.55 | 0.21 | 2.86 | 34462.37 | 2569.75 | 1.43 |
| 2024-09-23 | 7.32 | 7.37 | 0.07 | 0.96 | 24467.25 | 1799.45 | 1.02 |
| 2024-09-20 | 7.39 | 7.30 | -0.06 | -0.82 | 22145.00 | 1617.65 | 0.92 |
| 2024-09-19 | 7.27 | 7.36 | 0.21 | 2.94 | 27300.12 | 1993.79 | 1.13 |
| 2024-09-18 | 7.38 | 7.15 | -0.23 | -3.12 | 34330.00 | 2461.86 | 1.43 |
| 2024-09-13 | 7.52 | 7.38 | -0.15 | -1.99 | 25270.00 | 1878.15 | 1.05 |
| 2024-09-12 | 7.66 | 7.53 | -0.11 | -1.44 | 19899.51 | 1514.29 | 0.83 |
| 2024-09-11 | 7.80 | 7.64 | -0.20 | -2.55 | 24192.50 | 1856.92 | 1.00 |
| 2024-09-10 | 7.62 | 7.84 | 0.25 | 3.29 | 28211.00 | 2170.31 | 1.17 |
| 2024-09-09 | 7.61 | 7.59 | -0.04 | -0.52 | 21356.00 | 1619.90 | 0.89 |
| 2024-09-06 | 7.91 | 7.63 | -0.29 | -3.66 | 29152.75 | 2250.99 | 1.21 |
| 2024-09-05 | 7.80 | 7.92 | 0.09 | 1.15 | 25386.00 | 1993.87 | 1.05 |
| 2024-09-04 | 7.93 | 7.83 | -0.13 | -1.63 | 25324.00 | 1985.96 | 1.05 |
| 2024-09-03 | 7.86 | 7.96 | 0.10 | 1.27 | 27226.50 | 2164.94 | 1.13 |
| 2024-09-02 | 8.07 | 7.86 | -0.18 | -2.24 | 51048.70 | 4076.92 | 2.12 |
| 2024-08-30 | 7.77 | 8.04 | 0.17 | 2.16 | 92942.45 | 7446.08 | 3.86 |
| 2024-08-29 | 7.47 | 7.87 | 0.40 | 5.36 | 106672.40 | 8406.24 | 4.43 |
| 2024-08-28 | 7.26 | 7.47 | 0.16 | 2.19 | 30178.00 | 2235.83 | 1.25 |
| 2024-08-27 | 7.74 | 7.31 | -0.51 | -6.52 | 50096.50 | 3730.46 | 2.08 |
| 2024-08-26 | 7.62 | 7.82 | 0.19 | 2.49 | 26705.01 | 2071.33 | 1.11 |
| 2024-08-23 | 7.57 | 7.63 | 0.05 | 0.66 | 27849.75 | 2108.85 | 1.16 |
| 2024-08-22 | 7.79 | 7.58 | -0.21 | -2.70 | 30242.12 | 2314.22 | 1.26 |
| 2024-08-21 | 7.41 | 7.79 | -0.01 | -0.13 | 29928.87 | 2333.52 | 1.24 |
| 2024-08-20 | 7.97 | 7.80 | -0.09 | -1.14 | 30193.13 | 2367.05 | 1.25 |
| 2024-08-19 | 8.20 | 7.89 | -0.33 | -4.02 | 48267.50 | 3869.46 | 2.00 |
| 2024-08-16 | 8.03 | 8.22 | 0.25 | 3.14 | 60468.00 | 4913.11 | 2.51 |
| 2024-08-15 | 7.77 | 7.97 | 0.16 | 2.05 | 29039.50 | 2296.38 | 1.21 |
| 2024-08-14 | 7.65 | 7.81 | 0.09 | 1.17 | 23422.00 | 1821.39 | 0.97 |
| 2024-08-13 | 7.52 | 7.72 | 0.21 | 2.80 | 30648.50 | 2342.16 | 1.27 |
| 2024-08-12 | 7.64 | 7.51 | -0.15 | -1.96 | 22120.00 | 1674.35 | 0.92 |
| 2024-08-09 | 7.64 | 7.66 | 0.10 | 1.32 | 29148.25 | 2237.26 | 1.21 |
| 2024-08-08 | 7.61 | 7.56 | -0.08 | -1.05 | 30908.87 | 2337.03 | 1.28 |
| 2024-08-07 | 7.59 | 7.64 | 0.07 | 0.93 | 32283.92 | 2472.16 | 1.34 |
| 2024-08-06 | 7.62 | 7.57 | 0.09 | 1.20 | 30918.12 | 2331.94 | 1.28 |
| 2024-08-05 | 7.87 | 7.48 | -0.47 | -5.91 | 60123.00 | 4612.24 | 2.50 |
| 2024-08-02 | 8.19 | 7.95 | -0.31 | -3.75 | 43323.50 | 3500.17 | 1.80 |
| 2024-08-01 | 8.25 | 8.26 | -0.03 | -0.36 | 38522.50 | 3173.23 | 1.60 |
| 2024-07-31 | 8.03 | 8.29 | 0.26 | 3.24 | 46719.75 | 3824.32 | 1.94 |
| 2024-07-30 | 7.89 | 8.03 | 0.07 | 0.88 | 35593.45 | 2852.74 | 1.48 |
| 2024-07-29 | 7.95 | 7.96 | 0.04 | 0.51 | 30717.87 | 2440.41 | 1.28 |
| 2024-07-26 | 7.70 | 7.92 | 0.26 | 3.39 | 50554.75 | 3964.22 | 2.10 |
| 2024-07-25 | 7.51 | 7.66 | 0.05 | 0.66 | 50213.50 | 3830.36 | 2.08 |
| 2024-07-24 | 7.92 | 7.61 | -0.26 | -3.30 | 54825.00 | 4244.08 | 2.28 |
| 2024-07-23 | 8.21 | 7.87 | -0.35 | -4.26 | 67361.50 | 5433.34 | 2.80 |
| 2024-07-22 | 8.18 | 8.22 | 0.06 | 0.74 | 43082.61 | 3525.51 | 1.79 |
| 2024-07-19 | 8.01 | 8.16 | 0.11 | 1.37 | 68033.00 | 5564.74 | 2.82 |
| 2024-07-18 | 8.35 | 8.05 | -0.38 | -4.51 | 101408.85 | 8149.64 | 4.21 |
| 2024-07-17 | 8.80 | 8.43 | -0.52 | -5.81 | 135809.12 | 11695.34 | 5.64 |
| 2024-07-16 | 8.37 | 8.95 | 0.61 | 7.31 | 173530.62 | 15333.66 | 7.21 |
| 2024-07-15 | 8.52 | 8.34 | -0.24 | -2.80 | 49441.25 | 4131.86 | 2.05 |
| 2024-07-12 | 8.52 | 8.58 | -0.01 | -0.12 | 56183.38 | 4810.78 | 2.33 |
| 2024-07-11 | 8.50 | 8.59 | 0.28 | 3.37 | 74478.88 | 6359.51 | 3.09 |
| 2024-07-10 | 8.23 | 8.31 | 0.13 | 1.59 | 62208.63 | 5148.78 | 2.58 |
| 2024-07-09 | 7.89 | 8.18 | 0.39 | 5.01 | 55662.38 | 4437.59 | 2.31 |
| 2024-07-08 | 8.07 | 7.79 | -0.26 | -3.23 | 53248.50 | 4195.07 | 2.21 |
| 2024-07-05 | 8.09 | 8.05 | -0.10 | -1.23 | 65338.25 | 5229.62 | 2.71 |
| 2024-07-04 | 8.45 | 8.15 | -0.35 | -4.12 | 90130.63 | 7507.44 | 3.74 |
| 2024-07-03 | 8.26 | 8.50 | 0.17 | 2.04 | 109630.74 | 9244.50 | 4.55 |
| 2024-07-02 | 8.39 | 8.33 | -0.11 | -1.30 | 43862.00 | 3663.34 | 1.82 |
| 2024-07-01 | 8.41 | 8.44 | 0.03 | 0.36 | 62810.25 | 5238.83 | 2.61 |
| 2024-06-28 | 8.14 | 8.41 | 0.27 | 3.32 | 61947.00 | 5202.82 | 2.57 |
| 2024-06-27 | 8.30 | 8.14 | -0.16 | -1.93 | 49697.50 | 4122.24 | 2.06 |
| 2024-06-26 | 7.89 | 8.30 | 0.40 | 5.06 | 50777.75 | 4084.73 | 2.11 |
| 2024-06-25 | 8.10 | 7.90 | -0.17 | -2.11 | 49180.14 | 3917.64 | 2.04 |
| 2024-06-24 | 8.32 | 8.07 | -0.36 | -4.27 | 56733.38 | 4649.71 | 2.36 |
| 2024-06-21 | 8.30 | 8.43 | 0.12 | 1.44 | 58376.00 | 4876.30 | 2.42 |
| 2024-06-20 | 8.58 | 8.31 | -0.29 | -3.37 | 78767.13 | 6655.27 | 3.27 |
| 2024-06-19 | 8.56 | 8.60 | 0.05 | 0.59 | 96399.12 | 8309.84 | 4.00 |
| 2024-06-18 | 8.10 | 8.55 | 0.49 | 6.08 | 93147.87 | 7860.35 | 3.87 |
| 2024-06-17 | 7.98 | 8.06 | 0.09 | 1.13 | 34500.50 | 2783.92 | 1.43 |
| 2024-06-14 | 7.99 | 7.97 | 0.06 | 0.76 | 24565.62 | 1946.37 | 1.02 |
| 2024-06-13 | 7.94 | 7.96 | 0.08 | 1.02 | 33726.25 | 2692.95 | 1.40 |
| 2024-06-12 | 7.82 | 7.88 | 0.06 | 0.77 | 35610.00 | 2808.35 | 1.48 |
| 2024-06-11 | 7.62 | 7.82 | 0.22 | 2.90 | 39758.50 | 3018.80 | 1.65 |
| 2024-06-07 | 7.48 | 7.60 | 0.25 | 3.40 | 47473.63 | 3599.28 | 1.97 |
| 2024-06-06 | 7.81 | 7.35 | -0.53 | -6.73 | 65598.00 | 4947.93 | 2.72 |
| 2024-06-05 | 7.85 | 7.88 | -0.13 | -1.62 | 71709.88 | 5740.70 | 2.98 |
| 2024-06-04 | 8.60 | 8.01 | -0.41 | -4.87 | 77440.50 | 6234.53 | 3.22 |
| 2024-06-03 | 8.60 | 8.42 | -0.18 | -2.09 | 44201.25 | 3744.32 | 1.84 |
| 2024-05-31 | 8.13 | 8.60 | 0.21 | 2.50 | 43185.62 | 3685.07 | 1.79 |
| 2024-05-30 | 8.39 | 8.39 | -0.10 | -1.18 | 26270.62 | 2199.90 | 1.09 |
| 2024-05-29 | 8.31 | 8.49 | 0.19 | 2.29 | 34475.00 | 2906.11 | 1.43 |
| 2024-05-28 | 8.36 | 8.30 | -0.01 | -0.12 | 27464.93 | 2289.85 | 1.14 |
| 2024-05-27 | 8.40 | 8.31 | -0.08 | -0.95 | 38926.33 | 3211.41 | 1.62 |
| 2024-05-24 | 8.53 | 8.39 | -0.14 | -1.64 | 34062.61 | 2887.90 | 1.41 |
| 2024-05-23 | 8.59 | 8.53 | -0.06 | -0.70 | 46440.03 | 3989.38 | 1.93 |
| 2024-05-22 | 8.50 | 8.59 | 0.10 | 1.18 | 30640.25 | 2620.34 | 1.27 |
| 2024-05-21 | 8.45 | 8.49 | -0.04 | -0.47 | 36677.25 | 3095.35 | 1.52 |
| 2024-05-20 | 8.66 | 8.53 | 0.08 | 0.95 | 46699.25 | 3966.82 | 1.94 |
| 2024-05-17 | 8.22 | 8.45 | 0.18 | 2.18 | 38267.50 | 3191.13 | 1.59 |
| 2024-05-16 | 8.18 | 8.27 | 0.12 | 1.47 | 28925.00 | 2392.64 | 1.20 |
| 2024-05-15 | 8.22 | 8.15 | -0.03 | -0.37 | 32771.00 | 2704.35 | 1.36 |
| 2024-05-14 | 8.07 | 8.18 | 0.11 | 1.36 | 24946.75 | 2040.11 | 1.04 |
| 2024-05-13 | 8.15 | 8.07 | -0.17 | -2.06 | 31487.25 | 2541.04 | 1.31 |
日K线
周K线
月K线
