森特股份(603098)股票信息
| 股票代码 | 603098 |
| 股票名称 | 森特股份 |
| 最新价/元 | 8.52 |
| 涨跌额/元 | -0.37 |
| 涨跌幅/% | -4.16 |
| 买入/元 | 8.52 |
| 卖出/元 | 8.53 |
| 昨收/元 | 8.89 |
| 今开/元 | 8.88 |
| 最高/元 | 8.89 |
| 最低/元 | 8.45 |
| 成交量/手 | 77083.57 |
| 成交额/万 | 6640.03 |
| 股净值/元 | 77.46 |
| 市净率 | 1.68 |
| 总市值/万 | 459824.38 |
| 流通值/万 | 459057.58 |
| 换手率/% | 1.43 |
| 入市日期 | 2016-12-16 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:20 |
森特股份(603098)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 8.88 | 8.52 | -0.37 | -4.16 | 77083.57 | 6640.03 | 1.43 |
| 2024-10-10 | 8.66 | 8.89 | 0.02 | 0.23 | 107558.49 | 9567.93 | 2.00 |
| 2024-10-09 | 9.62 | 8.87 | -0.99 | -10.04 | 149699.45 | 13723.60 | 2.78 |
| 2024-10-08 | 10.27 | 9.86 | 0.47 | 5.01 | 211356.55 | 21110.22 | 3.92 |
| 2024-09-30 | 9.00 | 9.39 | 0.76 | 8.81 | 184381.85 | 16955.70 | 3.42 |
| 2024-09-27 | 8.33 | 8.63 | 0.49 | 6.02 | 42416.00 | 3577.44 | 0.79 |
| 2024-09-26 | 7.80 | 8.14 | 0.34 | 4.36 | 59036.92 | 4710.38 | 1.10 |
| 2024-09-25 | 7.94 | 7.80 | 0.01 | 0.13 | 62786.00 | 4969.45 | 1.17 |
| 2024-09-24 | 7.42 | 7.79 | 0.49 | 6.71 | 67799.00 | 5154.36 | 1.26 |
| 2024-09-23 | 7.39 | 7.30 | -0.08 | -1.08 | 30774.00 | 2259.65 | 0.57 |
| 2024-09-20 | 7.67 | 7.38 | -0.28 | -3.66 | 44775.92 | 3332.82 | 0.83 |
| 2024-09-19 | 7.41 | 7.66 | 0.30 | 4.08 | 44126.70 | 3348.24 | 0.82 |
| 2024-09-18 | 7.53 | 7.36 | -0.16 | -2.13 | 31129.48 | 2287.00 | 0.58 |
| 2024-09-13 | 7.72 | 7.52 | -0.19 | -2.46 | 30066.20 | 2290.30 | 0.56 |
| 2024-09-12 | 7.60 | 7.71 | 0.13 | 1.72 | 44896.00 | 3471.55 | 0.83 |
| 2024-09-11 | 7.52 | 7.58 | 0.09 | 1.20 | 34532.00 | 2611.87 | 0.64 |
| 2024-09-10 | 7.50 | 7.49 | 0.02 | 0.27 | 33274.00 | 2470.18 | 0.62 |
| 2024-09-09 | 7.41 | 7.47 | 0.03 | 0.40 | 26148.20 | 1954.70 | 0.49 |
| 2024-09-06 | 7.69 | 7.44 | -0.17 | -2.23 | 26816.00 | 2014.64 | 0.50 |
| 2024-09-05 | 7.55 | 7.61 | 0.06 | 0.80 | 31769.00 | 2428.89 | 0.59 |
| 2024-09-04 | 7.42 | 7.55 | 0.09 | 1.21 | 44316.00 | 3339.38 | 0.82 |
| 2024-09-03 | 7.38 | 7.46 | 0.15 | 2.05 | 34452.48 | 2550.03 | 0.64 |
| 2024-09-02 | 7.57 | 7.31 | -0.24 | -3.18 | 42950.00 | 3191.94 | 0.80 |
| 2024-08-30 | 7.27 | 7.55 | 0.30 | 4.14 | 64997.00 | 4868.77 | 1.21 |
| 2024-08-29 | 7.04 | 7.25 | 0.17 | 2.40 | 43518.20 | 3117.93 | 0.81 |
| 2024-08-28 | 6.99 | 7.08 | 0.08 | 1.14 | 34689.20 | 2435.53 | 0.64 |
| 2024-08-27 | 6.99 | 7.00 | -0.03 | -0.43 | 27708.00 | 1935.43 | 0.51 |
| 2024-08-26 | 6.80 | 7.03 | 0.18 | 2.63 | 37075.00 | 2603.80 | 0.69 |
| 2024-08-23 | 6.90 | 6.85 | 0.00 | 0.00 | 22858.90 | 1561.72 | 0.42 |
| 2024-08-22 | 7.05 | 6.90 | -0.12 | -1.71 | 30424.00 | 2117.79 | 0.56 |
| 2024-08-21 | 7.10 | 7.02 | -0.09 | -1.27 | 32036.00 | 2262.54 | 0.59 |
| 2024-08-20 | 7.25 | 7.11 | -0.17 | -2.34 | 40115.00 | 2872.43 | 0.74 |
| 2024-08-19 | 7.33 | 7.28 | -0.08 | -1.09 | 32399.00 | 2369.17 | 0.60 |
| 2024-08-16 | 7.61 | 7.36 | -0.25 | -3.29 | 38647.00 | 2884.78 | 0.72 |
| 2024-08-15 | 7.52 | 7.61 | 0.10 | 1.33 | 42701.40 | 3237.19 | 0.79 |
| 2024-08-14 | 7.66 | 7.51 | -0.10 | -1.31 | 31458.00 | 2395.38 | 0.58 |
| 2024-08-13 | 7.50 | 7.61 | 0.08 | 1.06 | 39714.00 | 2993.03 | 0.74 |
| 2024-08-12 | 7.70 | 7.53 | -0.06 | -0.79 | 24018.00 | 1820.19 | 0.45 |
| 2024-08-09 | 7.69 | 7.59 | -0.07 | -0.91 | 33842.00 | 2600.80 | 0.63 |
| 2024-08-08 | 7.64 | 7.66 | 0.00 | 0.00 | 32100.00 | 2452.00 | 0.60 |
| 2024-08-07 | 7.67 | 7.66 | -0.05 | -0.65 | 38975.00 | 2989.90 | 0.72 |
| 2024-08-06 | 7.55 | 7.71 | 0.23 | 3.08 | 43232.00 | 3308.49 | 0.80 |
| 2024-08-05 | 7.61 | 7.48 | -0.15 | -1.97 | 49027.78 | 3736.98 | 0.91 |
| 2024-08-02 | 7.65 | 7.63 | -0.08 | -1.04 | 33323.94 | 2561.18 | 0.62 |
| 2024-08-01 | 7.79 | 7.71 | -0.08 | -1.03 | 44248.00 | 3422.76 | 0.82 |
| 2024-07-31 | 7.50 | 7.79 | 0.28 | 3.73 | 57521.04 | 4406.53 | 1.07 |
| 2024-07-30 | 7.36 | 7.51 | 0.12 | 1.62 | 36388.94 | 2706.11 | 0.68 |
| 2024-07-29 | 7.36 | 7.39 | -0.02 | -0.27 | 39727.64 | 2913.36 | 0.74 |
| 2024-07-26 | 7.39 | 7.41 | 0.05 | 0.68 | 44545.94 | 3294.60 | 0.83 |
| 2024-07-25 | 7.13 | 7.36 | 0.24 | 3.37 | 61693.00 | 4516.13 | 1.15 |
| 2024-07-24 | 7.24 | 7.12 | -0.15 | -2.06 | 47074.00 | 3378.70 | 0.87 |
| 2024-07-23 | 7.40 | 7.27 | -0.13 | -1.76 | 39589.20 | 2932.08 | 0.73 |
| 2024-07-22 | 7.36 | 7.40 | 0.03 | 0.41 | 36140.00 | 2670.47 | 0.67 |
| 2024-07-19 | 7.23 | 7.37 | 0.11 | 1.52 | 38070.20 | 2776.52 | 0.71 |
| 2024-07-18 | 7.21 | 7.26 | 0.04 | 0.55 | 40006.00 | 2872.35 | 0.74 |
| 2024-07-17 | 7.22 | 7.22 | 0.00 | 0.00 | 41511.00 | 3019.52 | 0.77 |
| 2024-07-16 | 7.15 | 7.22 | 0.01 | 0.14 | 38783.20 | 2790.96 | 0.72 |
| 2024-07-15 | 7.42 | 7.21 | -0.25 | -3.35 | 47445.00 | 3449.63 | 0.88 |
| 2024-07-12 | 7.44 | 7.46 | 0.06 | 0.81 | 54350.82 | 4070.98 | 1.01 |
| 2024-07-11 | 7.30 | 7.40 | 0.23 | 3.21 | 85290.82 | 6282.89 | 1.58 |
| 2024-07-10 | 7.30 | 7.17 | -0.19 | -2.58 | 71293.46 | 5152.28 | 1.32 |
| 2024-07-09 | 7.34 | 7.36 | 0.02 | 0.27 | 40676.29 | 2968.16 | 0.75 |
| 2024-07-08 | 7.63 | 7.34 | -0.34 | -4.43 | 58019.00 | 4317.24 | 1.08 |
| 2024-07-05 | 7.46 | 7.68 | 0.19 | 2.54 | 72066.00 | 5510.77 | 1.34 |
| 2024-07-04 | 7.75 | 7.49 | -0.26 | -3.36 | 46168.00 | 3498.02 | 0.86 |
| 2024-07-03 | 7.76 | 7.75 | -0.04 | -0.51 | 33416.00 | 2603.69 | 0.62 |
| 2024-07-02 | 7.94 | 7.79 | -0.11 | -1.39 | 44109.00 | 3459.58 | 0.82 |
| 2024-07-01 | 7.90 | 7.90 | 0.04 | 0.51 | 47837.18 | 3779.06 | 0.89 |
| 2024-06-28 | 7.90 | 7.86 | -0.04 | -0.51 | 37708.00 | 3009.51 | 0.70 |
| 2024-06-27 | 7.96 | 7.90 | -0.08 | -1.00 | 47481.00 | 3781.94 | 0.88 |
| 2024-06-26 | 7.80 | 7.98 | 0.21 | 2.70 | 63061.00 | 4927.97 | 1.17 |
| 2024-06-25 | 7.80 | 7.77 | -0.07 | -0.89 | 56077.00 | 4352.57 | 1.04 |
| 2024-06-24 | 8.06 | 7.84 | -0.29 | -3.57 | 71427.60 | 5653.23 | 1.33 |
| 2024-06-21 | 7.97 | 8.13 | 0.14 | 1.75 | 66886.83 | 5398.89 | 1.24 |
| 2024-06-20 | 8.36 | 7.99 | -0.36 | -4.31 | 67009.00 | 5419.70 | 1.24 |
| 2024-06-19 | 8.45 | 8.35 | -0.11 | -1.30 | 43188.20 | 3614.91 | 0.80 |
| 2024-06-18 | 8.52 | 8.46 | -0.05 | -0.59 | 44324.17 | 3777.46 | 0.82 |
| 2024-06-17 | 8.64 | 8.51 | -0.17 | -1.96 | 35339.00 | 3029.62 | 0.66 |
| 2024-06-14 | 8.56 | 8.68 | 0.01 | 0.12 | 45698.00 | 3951.27 | 0.85 |
| 2024-06-13 | 8.74 | 8.67 | -0.07 | -0.80 | 38355.00 | 3333.09 | 0.71 |
| 2024-06-12 | 8.70 | 8.74 | 0.05 | 0.58 | 41668.55 | 3637.55 | 0.77 |
| 2024-06-11 | 8.50 | 8.69 | 0.18 | 2.12 | 73951.20 | 6333.57 | 1.37 |
| 2024-06-07 | 8.55 | 8.51 | -0.05 | -0.58 | 88306.00 | 7579.86 | 1.64 |
| 2024-06-06 | 9.10 | 8.56 | -0.54 | -5.93 | 103538.00 | 9017.47 | 1.92 |
| 2024-06-05 | 9.17 | 9.10 | -0.15 | -1.62 | 50343.00 | 4622.54 | 0.93 |
| 2024-06-04 | 9.19 | 9.25 | 0.03 | 0.33 | 70659.58 | 6482.49 | 1.31 |
| 2024-06-03 | 9.49 | 9.22 | -0.26 | -2.74 | 94766.20 | 8744.28 | 1.76 |
| 2024-05-31 | 9.66 | 9.48 | -0.19 | -1.97 | 97733.00 | 9337.37 | 1.81 |
| 2024-05-30 | 9.85 | 9.67 | -0.08 | -0.82 | 147862.36 | 14333.58 | 2.74 |
| 2024-05-29 | 9.62 | 9.75 | 0.06 | 0.62 | 197301.00 | 19786.85 | 3.66 |
| 2024-05-28 | 9.85 | 9.69 | -0.21 | -2.12 | 88702.00 | 8651.31 | 1.65 |
| 2024-05-27 | 9.96 | 9.90 | -0.15 | -1.49 | 169451.67 | 16553.86 | 3.14 |
| 2024-05-24 | 10.55 | 10.05 | -0.60 | -5.63 | 272448.84 | 28047.12 | 5.06 |
| 2024-05-23 | 10.19 | 10.65 | 0.50 | 4.93 | 270265.19 | 27892.96 | 5.02 |
| 2024-05-22 | 9.63 | 10.15 | 0.55 | 5.73 | 138160.50 | 13785.20 | 2.56 |
| 2024-05-21 | 9.82 | 9.60 | -0.22 | -2.24 | 53664.50 | 5170.03 | 1.00 |
| 2024-05-20 | 9.93 | 9.82 | -0.12 | -1.21 | 64202.00 | 6344.72 | 1.19 |
| 2024-05-17 | 9.80 | 9.94 | 0.19 | 1.95 | 78167.00 | 7640.37 | 1.45 |
| 2024-05-16 | 9.62 | 9.75 | 0.17 | 1.78 | 46742.00 | 4550.71 | 0.87 |
| 2024-05-15 | 9.65 | 9.58 | -0.08 | -0.83 | 32276.00 | 3114.20 | 0.60 |
日K线
周K线
月K线
