森赫股份(301056)股票信息
| 股票代码 | 301056 |
| 股票名称 | 森赫股份 |
| 最新价/元 | 7.89 |
| 涨跌额/元 | -1.53 |
| 涨跌幅/% | -16.24 |
| 买入/元 | 7.88 |
| 卖出/元 | 7.89 |
| 昨收/元 | 9.42 |
| 今开/元 | 8.70 |
| 最高/元 | 8.78 |
| 最低/元 | 7.86 |
| 成交量/手 | 135921.16 |
| 成交额/万 | 11367.62 |
| 股净值/元 | 23.21 |
| 市净率 | 2.53 |
| 总市值/万 | 210494.68 |
| 流通值/万 | 210494.68 |
| 换手率/% | 5.09 |
| 入市日期 | 2021-09-07 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 06:15:42 |
森赫股份(301056)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 | 8.70 | 7.89 | -1.53 | -16.24 | 135921.16 | 11367.62 | 5.09 |
| 2024-10-08 | 9.10 | 9.42 | 1.55 | 19.70 | 189515.01 | 17127.43 | 7.10 |
| 2024-09-30 | 7.08 | 7.87 | 0.96 | 13.89 | 105977.00 | 7890.77 | 3.97 |
| 2024-09-27 | 6.71 | 6.91 | 0.28 | 4.22 | 51950.00 | 3547.93 | 1.95 |
| 2024-09-26 | 6.42 | 6.63 | 0.16 | 2.47 | 29853.16 | 1959.02 | 1.12 |
| 2024-09-25 | 6.46 | 6.47 | 0.04 | 0.62 | 34998.16 | 2285.45 | 1.31 |
| 2024-09-24 | 6.22 | 6.43 | 0.24 | 3.88 | 23878.31 | 1511.30 | 0.90 |
| 2024-09-23 | 6.18 | 6.19 | 0.01 | 0.16 | 17126.88 | 1062.54 | 0.64 |
| 2024-09-20 | 6.28 | 6.18 | -0.10 | -1.59 | 14142.00 | 876.83 | 0.53 |
| 2024-09-19 | 6.13 | 6.28 | 0.19 | 3.12 | 20261.00 | 1262.86 | 0.76 |
| 2024-09-18 | 6.21 | 6.09 | -0.11 | -1.77 | 28785.72 | 1740.24 | 1.08 |
| 2024-09-13 | 6.31 | 6.20 | -0.10 | -1.59 | 16617.00 | 1034.86 | 0.62 |
| 2024-09-12 | 6.38 | 6.30 | -0.06 | -0.94 | 15082.85 | 960.02 | 0.57 |
| 2024-09-11 | 6.48 | 6.36 | -0.04 | -0.63 | 20970.57 | 1335.13 | 0.79 |
| 2024-09-10 | 6.30 | 6.40 | 0.09 | 1.43 | 19785.00 | 1252.49 | 0.74 |
| 2024-09-09 | 6.25 | 6.31 | 0.05 | 0.80 | 20417.92 | 1284.71 | 0.77 |
| 2024-09-06 | 6.45 | 6.26 | -0.20 | -3.10 | 20426.00 | 1294.82 | 3.06 |
| 2024-09-05 | 6.42 | 6.46 | 0.08 | 1.25 | 20289.94 | 1310.33 | 3.04 |
| 2024-09-04 | 6.43 | 6.38 | -0.12 | -1.85 | 28280.56 | 1811.51 | 4.24 |
| 2024-09-03 | 6.60 | 6.50 | -0.10 | -1.52 | 36060.00 | 2357.03 | 5.41 |
| 2024-09-02 | 6.78 | 6.60 | -0.23 | -3.37 | 33639.00 | 2273.40 | 5.04 |
| 2024-08-30 | 6.69 | 6.83 | 0.09 | 1.34 | 39483.99 | 2701.92 | 5.92 |
| 2024-08-29 | 6.74 | 6.74 | -0.02 | -0.30 | 41274.91 | 2766.51 | 6.19 |
| 2024-08-28 | 6.67 | 6.76 | -0.05 | -0.73 | 51399.72 | 3434.90 | 7.71 |
| 2024-08-27 | 6.98 | 6.81 | -0.03 | -0.44 | 50837.00 | 3471.62 | 7.62 |
| 2024-08-26 | 6.68 | 6.84 | 0.16 | 2.40 | 20873.96 | 1417.65 | 3.13 |
| 2024-08-23 | 6.73 | 6.68 | -0.12 | -1.77 | 19798.49 | 1324.73 | 2.97 |
| 2024-08-22 | 6.96 | 6.80 | -0.17 | -2.44 | 17598.00 | 1211.54 | 2.64 |
| 2024-08-21 | 6.90 | 6.97 | 0.02 | 0.29 | 12848.00 | 893.40 | 1.93 |
| 2024-08-20 | 7.11 | 6.95 | -0.18 | -2.53 | 21850.05 | 1528.86 | 3.28 |
| 2024-08-19 | 7.19 | 7.13 | -0.07 | -0.97 | 16949.45 | 1214.43 | 2.54 |
| 2024-08-16 | 7.31 | 7.20 | -0.11 | -1.51 | 20658.00 | 1497.64 | 3.10 |
| 2024-08-15 | 7.33 | 7.31 | -0.02 | -0.27 | 24530.00 | 1793.04 | 3.68 |
| 2024-08-14 | 7.42 | 7.33 | -0.09 | -1.21 | 23922.91 | 1767.67 | 3.59 |
| 2024-08-13 | 7.25 | 7.42 | 0.17 | 2.35 | 21121.41 | 1545.94 | 3.17 |
| 2024-08-12 | 7.38 | 7.25 | -0.08 | -1.09 | 15666.00 | 1138.51 | 2.35 |
| 2024-08-09 | 7.40 | 7.33 | -0.01 | -0.14 | 18216.00 | 1343.19 | 2.73 |
| 2024-08-08 | 7.40 | 7.34 | -0.07 | -0.95 | 23205.00 | 1698.23 | 3.48 |
| 2024-08-07 | 7.46 | 7.41 | -0.07 | -0.94 | 22423.00 | 1672.70 | 3.36 |
| 2024-08-06 | 7.33 | 7.48 | 0.21 | 2.89 | 22992.00 | 1709.18 | 3.45 |
| 2024-08-05 | 7.53 | 7.27 | -0.27 | -3.58 | 32083.00 | 2378.73 | 4.81 |
| 2024-08-02 | 7.69 | 7.54 | -0.17 | -2.21 | 30197.49 | 2303.81 | 4.53 |
| 2024-08-01 | 7.73 | 7.71 | 0.02 | 0.26 | 37993.00 | 2954.76 | 5.70 |
| 2024-07-31 | 7.55 | 7.69 | 0.21 | 2.81 | 38664.55 | 2937.81 | 5.80 |
| 2024-07-30 | 7.55 | 7.48 | -0.13 | -1.71 | 33503.49 | 2522.25 | 5.02 |
| 2024-07-29 | 7.53 | 7.61 | 0.05 | 0.66 | 54745.56 | 4134.07 | 8.21 |
| 2024-07-26 | 7.38 | 7.56 | 0.39 | 5.44 | 66556.07 | 5002.42 | 9.98 |
| 2024-07-25 | 7.03 | 7.17 | 0.07 | 0.99 | 25035.72 | 1783.69 | 3.75 |
| 2024-07-24 | 7.29 | 7.10 | -0.16 | -2.20 | 25813.00 | 1844.54 | 3.87 |
| 2024-07-23 | 7.38 | 7.26 | -0.12 | -1.63 | 32304.00 | 2393.17 | 4.84 |
| 2024-07-22 | 7.58 | 7.38 | 0.11 | 1.51 | 38825.49 | 2885.59 | 5.82 |
| 2024-07-19 | 7.12 | 7.27 | 0.13 | 1.82 | 24278.00 | 1758.51 | 3.64 |
| 2024-07-18 | 7.21 | 7.14 | -0.10 | -1.38 | 25976.16 | 1835.35 | 3.89 |
| 2024-07-17 | 7.33 | 7.24 | -0.16 | -2.16 | 24376.00 | 1775.51 | 3.65 |
| 2024-07-16 | 7.45 | 7.40 | -0.10 | -1.33 | 22461.77 | 1665.89 | 3.37 |
| 2024-07-15 | 7.68 | 7.50 | -0.24 | -3.10 | 26103.00 | 1962.90 | 3.91 |
| 2024-07-12 | 7.64 | 7.74 | 0.06 | 0.78 | 35039.70 | 2730.22 | 5.25 |
| 2024-07-11 | 7.55 | 7.68 | 0.27 | 3.64 | 27685.72 | 2109.52 | 4.15 |
| 2024-07-10 | 7.44 | 7.41 | -0.09 | -1.20 | 21766.00 | 1624.37 | 3.26 |
| 2024-07-09 | 7.29 | 7.50 | 0.26 | 3.59 | 31510.45 | 2315.57 | 4.72 |
| 2024-07-08 | 7.44 | 7.24 | -0.23 | -3.08 | 31184.00 | 2278.33 | 4.68 |
| 2024-07-05 | 7.52 | 7.47 | 0.04 | 0.54 | 24614.72 | 1823.94 | 3.69 |
| 2024-07-04 | 7.69 | 7.43 | -0.24 | -3.13 | 25521.00 | 1903.02 | 3.83 |
| 2024-07-03 | 7.91 | 7.67 | -0.19 | -2.42 | 26121.00 | 2021.41 | 3.92 |
| 2024-07-02 | 7.79 | 7.86 | 0.08 | 1.03 | 26000.44 | 2037.56 | 3.90 |
| 2024-07-01 | 7.66 | 7.78 | 0.11 | 1.43 | 26735.00 | 2063.15 | 4.01 |
| 2024-06-28 | 7.75 | 7.67 | 0.02 | 0.26 | 24182.00 | 1870.24 | 3.63 |
| 2024-06-27 | 7.81 | 7.65 | -0.15 | -1.92 | 27395.70 | 2114.71 | 4.11 |
| 2024-06-26 | 7.49 | 7.80 | 0.31 | 4.14 | 39163.95 | 2955.57 | 5.87 |
| 2024-06-25 | 7.40 | 7.49 | 0.22 | 3.03 | 28504.23 | 2135.96 | 4.27 |
| 2024-06-24 | 7.78 | 7.47 | -0.40 | -5.08 | 34666.08 | 2633.82 | 5.20 |
| 2024-06-21 | 7.94 | 7.87 | -0.07 | -0.88 | 21671.00 | 1708.83 | 3.25 |
| 2024-06-20 | 8.20 | 7.94 | -0.24 | -2.93 | 20525.72 | 1641.59 | 3.08 |
| 2024-06-19 | 8.19 | 8.18 | 0.00 | 0.00 | 22301.00 | 1824.24 | 3.34 |
| 2024-06-18 | 7.88 | 8.18 | 0.31 | 3.94 | 33087.00 | 2676.81 | 4.96 |
| 2024-06-17 | 7.92 | 7.87 | -0.14 | -1.75 | 22228.72 | 1756.92 | 3.33 |
| 2024-06-14 | 7.97 | 8.01 | -0.02 | -0.25 | 30661.44 | 2460.11 | 4.60 |
| 2024-06-13 | 8.18 | 8.03 | -0.03 | -0.37 | 21965.71 | 1772.63 | 3.29 |
| 2024-06-12 | 7.91 | 8.06 | 0.16 | 2.03 | 29227.71 | 2339.70 | 4.38 |
| 2024-06-11 | 7.96 | 7.90 | -0.06 | -0.75 | 40771.00 | 3158.68 | 6.11 |
| 2024-06-07 | 7.52 | 7.96 | 0.57 | 7.71 | 52258.00 | 4083.92 | 7.84 |
| 2024-06-06 | 8.00 | 7.39 | -0.56 | -7.04 | 49417.75 | 3711.39 | 7.41 |
| 2024-06-05 | 8.30 | 7.95 | -0.39 | -4.68 | 32418.89 | 2606.54 | 4.86 |
| 2024-06-04 | 8.46 | 8.34 | -0.16 | -1.88 | 36860.99 | 3035.41 | 5.53 |
| 2024-06-03 | 8.82 | 8.50 | -0.23 | -2.64 | 27175.71 | 2332.42 | 4.07 |
| 2024-05-31 | 8.50 | 8.73 | 0.17 | 1.99 | 22555.00 | 1957.08 | 3.38 |
| 2024-05-30 | 8.63 | 8.56 | -0.07 | -0.81 | 21214.00 | 1823.11 | 3.18 |
| 2024-05-29 | 8.53 | 8.63 | 0.03 | 0.35 | 21918.00 | 1900.44 | 3.29 |
| 2024-05-28 | 8.78 | 8.60 | -0.17 | -1.94 | 26694.11 | 2315.16 | 4.00 |
| 2024-05-27 | 8.64 | 8.77 | 0.08 | 0.92 | 31638.11 | 2736.09 | 4.74 |
| 2024-05-24 | 8.65 | 8.69 | 0.01 | 0.12 | 33856.19 | 2961.11 | 5.08 |
| 2024-05-23 | 8.85 | 8.68 | -0.13 | -1.48 | 29420.00 | 2562.61 | 4.41 |
| 2024-05-22 | 8.87 | 8.81 | -0.06 | -0.68 | 30299.00 | 2670.10 | 4.54 |
| 2024-05-21 | 8.79 | 8.87 | -0.01 | -0.11 | 36935.44 | 3260.42 | 5.54 |
| 2024-05-20 | 8.92 | 8.88 | -0.07 | -0.78 | 52109.64 | 4619.71 | 7.81 |
| 2024-05-17 | 9.11 | 8.95 | -0.30 | -3.24 | 94523.48 | 8381.49 | 14.17 |
| 2024-05-16 | 8.72 | 9.25 | 0.40 | 4.52 | 74812.04 | 6827.49 | 11.22 |
| 2024-05-15 | 8.83 | 8.85 | 0.03 | 0.34 | 35904.25 | 3198.72 | 5.38 |
| 2024-05-14 | 8.63 | 8.82 | 0.19 | 2.20 | 30187.96 | 2647.57 | 4.53 |
| 2024-05-13 | 8.66 | 8.63 | -0.10 | -1.15 | 32814.95 | 2835.30 | 4.92 |
日K线
周K线
月K线
