森霸传感（300701）历史行情
以下为森霸传感近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 9.850 | 9.630 | 10.040 | 9.620 | -0.210 | -2.134% | 329.38万 | 0.32亿 | 1.306% |
| 2026-10-07 | 10.100 | 9.840 | 10.160 | 9.800 | -0.230 | -2.284% | 391.29万 | 0.39亿 | 1.552% |
| 2026-10-06 | 10.100 | 9.840 | 10.160 | 9.800 | -0.230 | -2.284% | 391.29万 | 0.39亿 | 1.552% |
| 2026-10-05 | 10.100 | 9.840 | 10.160 | 9.800 | -0.230 | -2.284% | 391.29万 | 0.39亿 | 1.552% |
| 2026-10-02 | 10.100 | 9.840 | 10.160 | 9.800 | -0.230 | -2.284% | 391.29万 | 0.39亿 | 1.552% |
| 2026-10-01 | 10.100 | 9.840 | 10.160 | 9.800 | -0.230 | -2.284% | 391.29万 | 0.39亿 | 1.552% |
| 2026-09-30 | 10.100 | 9.840 | 10.160 | 9.800 | -0.230 | -2.284% | 3.91万 | 0.00亿 | 0.000% |
| 2026-09-29 | 9.890 | 10.070 | 10.180 | 9.850 | 0.180 | 1.820% | 3.37万 | 0.00亿 | 0.000% |
| 2026-09-28 | 10.020 | 9.890 | 10.150 | 9.800 | -0.170 | -1.690% | 2.93万 | 0.00亿 | 0.000% |
| 2026-09-27 | 10.050 | 10.060 | 10.150 | 10.000 | 0.010 | 0.100% | 207.02万 | 0.21亿 | 0.821% |
| 2026-09-24 | 10.050 | 10.060 | 10.150 | 10.000 | 0.010 | 0.100% | 2.07万 | 0.00亿 | 0.000% |
| 2026-09-23 | 9.950 | 10.050 | 10.090 | 9.940 | 0.050 | 0.500% | 2.48万 | 0.00亿 | 0.000% |
| 2026-09-22 | 10.050 | 10.000 | 10.090 | 9.940 | 0.000 | 0.000% | 2.50万 | 0.00亿 | 0.000% |
| 2026-09-21 | 9.920 | 10.000 | 10.030 | 9.800 | 0.150 | 1.523% | 2.36万 | 0.00亿 | 0.000% |
| 2026-09-18 | 9.820 | 9.850 | 9.920 | 9.770 | 0.100 | 1.026% | 2.38万 | 0.00亿 | 0.000% |
| 2026-09-17 | 9.700 | 9.750 | 9.770 | 9.520 | 0.040 | 0.412% | 2.85万 | 0.00亿 | 0.000% |
| 2026-09-16 | 9.510 | 9.710 | 9.800 | 9.390 | 0.250 | 2.643% | 2.42万 | 0.00亿 | 0.000% |
| 2026-09-15 | 9.560 | 9.460 | 9.720 | 9.430 | -0.180 | -1.867% | 2.48万 | 0.00亿 | 0.000% |
| 2026-09-14 | 9.400 | 9.640 | 9.750 | 9.330 | 0.170 | 1.795% | 3.47万 | 0.00亿 | 0.000% |
| 2026-09-11 | 9.500 | 9.470 | 9.600 | 9.290 | -0.170 | -1.763% | 2.66万 | 0.00亿 | 0.000% |
| 2026-09-10 | 9.850 | 9.640 | 9.860 | 9.610 | -0.250 | -2.528% | 3.07万 | 0.00亿 | 0.000% |
| 2026-09-09 | 10.010 | 9.890 | 10.030 | 9.860 | -0.080 | -0.802% | 2.61万 | 0.00亿 | 0.000% |
| 2026-09-08 | 10.080 | 9.970 | 10.080 | 9.930 | -0.080 | -0.796% | 3.00万 | 0.00亿 | 0.000% |
| 2026-09-07 | 10.000 | 10.050 | 10.070 | 9.920 | 0.050 | 0.500% | 2.97万 | 0.00亿 | 0.000% |
| 2026-09-04 | 10.210 | 10.000 | 10.270 | 9.940 | -0.110 | -1.088% | 3.43万 | 0.00亿 | 0.000% |
| 2026-09-03 | 10.320 | 10.110 | 10.390 | 10.050 | -0.120 | -1.173% | 2.66万 | 0.00亿 | 0.000% |
| 2026-09-02 | 10.280 | 10.230 | 10.360 | 10.160 | -0.090 | -0.872% | 2.75万 | 0.00亿 | 0.000% |
| 2026-09-01 | 10.420 | 10.320 | 10.510 | 10.230 | -0.100 | -0.960% | 4.21万 | 0.00亿 | 0.000% |
| 2026-08-31 | 9.700 | 10.420 | 10.490 | 9.700 | 0.240 | 2.358% | 7.86万 | 0.00亿 | 0.000% |
| 2026-08-28 | 9.960 | 10.180 | 10.250 | 9.870 | 0.190 | 1.902% | 6.02万 | 0.00亿 | 0.000% |
| 2026-08-27 | 9.870 | 9.990 | 9.990 | 9.750 | 0.100 | 1.011% | 3.60万 | 0.00亿 | 0.000% |
| 2026-08-26 | 9.860 | 9.890 | 9.980 | 9.750 | 0.010 | 0.101% | 2.20万 | 0.00亿 | 0.000% |
| 2026-08-25 | 9.550 | 9.880 | 9.930 | 9.480 | 0.320 | 3.347% | 3.86万 | 0.00亿 | 0.000% |
| 2026-08-24 | 9.660 | 9.560 | 9.800 | 9.450 | -0.160 | -1.646% | 2.86万 | 0.00亿 | 0.000% |
| 2026-08-21 | 9.730 | 9.720 | 9.770 | 9.520 | -0.050 | -0.512% | 2.99万 | 0.00亿 | 0.000% |
| 2026-08-20 | 9.580 | 9.770 | 9.840 | 9.490 | 0.280 | 2.950% | 3.70万 | 0.00亿 | 0.000% |
| 2026-08-19 | 9.910 | 9.490 | 9.910 | 9.420 | -0.470 | -4.719% | 4.14万 | 0.00亿 | 0.000% |
| 2026-08-18 | 9.790 | 9.960 | 9.970 | 9.790 | 0.100 | 1.014% | 3.02万 | 0.00亿 | 0.000% |
| 2026-08-17 | 9.730 | 9.860 | 9.890 | 9.590 | 0.180 | 1.860% | 2.59万 | 0.00亿 | 0.000% |
| 2026-08-14 | 9.730 | 9.680 | 9.790 | 9.620 | 0.000 | 0.000% | 2.06万 | 0.00亿 | 0.000% |
| 2026-08-13 | 9.890 | 9.680 | 10.000 | 9.660 | -0.190 | -1.925% | 3.44万 | 0.00亿 | 0.000% |
| 2026-08-12 | 9.660 | 9.870 | 9.890 | 9.660 | 0.160 | 1.648% | 2.78万 | 0.00亿 | 0.000% |
| 2026-08-11 | 9.700 | 9.710 | 9.780 | 9.590 | -0.040 | -0.410% | 2.53万 | 0.00亿 | 0.000% |
| 2026-08-10 | 9.570 | 9.750 | 9.770 | 9.470 | 0.170 | 1.775% | 3.84万 | 0.00亿 | 0.000% |
| 2026-08-07 | 9.550 | 9.580 | 9.690 | 9.410 | -0.080 | -0.828% | 3.83万 | 0.00亿 | 0.000% |
| 2026-08-06 | 9.500 | 9.660 | 9.770 | 9.420 | 0.080 | 0.835% | 4.79万 | 0.00亿 | 0.000% |
| 2026-08-05 | 9.380 | 9.580 | 9.660 | 9.310 | 0.210 | 2.241% | 5.66万 | 0.00亿 | 0.000% |
| 2026-08-04 | 9.250 | 9.370 | 9.480 | 9.160 | 0.080 | 0.861% | 4.93万 | 0.00亿 | 0.000% |
| 2026-08-03 | 8.980 | 9.290 | 9.300 | 8.890 | 0.240 | 2.652% | 5.95万 | 0.00亿 | 0.000% |
| 2026-07-31 | 8.840 | 9.050 | 9.140 | 8.810 | 0.210 | 2.376% | 7.01万 | 0.00亿 | 0.000% |
| 2026-07-30 | 8.760 | 8.840 | 8.900 | 8.530 | 0.070 | 0.798% | 4.59万 | 0.00亿 | 0.000% |
| 2026-07-29 | 8.640 | 8.770 | 8.810 | 8.570 | 0.130 | 1.505% | 3.32万 | 0.00亿 | 0.000% |
| 2026-07-28 | 8.520 | 8.640 | 8.810 | 8.520 | -0.020 | -0.231% | 3.10万 | 0.00亿 | 0.000% |
| 2026-07-27 | 8.340 | 8.660 | 8.690 | 8.320 | 0.300 | 3.589% | 3.43万 | 0.00亿 | 0.000% |
| 2026-07-24 | 8.490 | 8.360 | 8.500 | 8.290 | -0.160 | -1.878% | 2.81万 | 0.00亿 | 0.000% |
| 2026-07-23 | 8.360 | 8.520 | 8.550 | 8.310 | 0.120 | 1.429% | 2.81万 | 0.00亿 | 0.000% |
| 2026-07-22 | 8.420 | 8.400 | 8.600 | 8.320 | -0.220 | -2.552% | 3.01万 | 0.00亿 | 0.000% |
| 2026-07-21 | 8.600 | 8.620 | 8.640 | 8.010 | 0.140 | 1.651% | 5.13万 | 0.00亿 | 0.000% |
| 2026-07-20 | 8.990 | 8.480 | 9.130 | 8.320 | -0.410 | -4.612% | 4.70万 | 0.00亿 | 0.000% |
| 2026-07-17 | 9.310 | 8.890 | 9.410 | 8.870 | -0.430 | -4.614% | 4.30万 | 0.00亿 | 0.000% |
| 2026-07-16 | 9.100 | 9.320 | 9.540 | 9.100 | 0.090 | 0.975% | 4.07万 | 0.00亿 | 0.000% |
| 2026-07-15 | 9.180 | 9.230 | 9.350 | 9.170 | 0.030 | 0.326% | 3.78万 | 0.00亿 | 0.000% |
| 2026-07-14 | 8.900 | 9.200 | 9.250 | 8.760 | 0.380 | 4.308% | 4.15万 | 0.00亿 | 0.000% |
| 2026-07-13 | 9.320 | 8.820 | 9.450 | 8.800 | -0.580 | -6.170% | 4.33万 | 0.00亿 | 0.000% |
| 2026-07-10 | 9.330 | 9.400 | 9.640 | 9.330 | -0.020 | -0.212% | 3.71万 | 0.00亿 | 0.000% |
| 2026-07-09 | 9.190 | 9.420 | 9.540 | 8.960 | 0.180 | 1.948% | 4.46万 | 0.00亿 | 0.000% |
| 2026-07-08 | 9.420 | 9.240 | 9.480 | 9.100 | -0.120 | -1.282% | 2.81万 | 0.00亿 | 0.000% |
| 2026-07-07 | 9.500 | 9.360 | 9.870 | 9.350 | -0.260 | -2.703% | 3.79万 | 0.00亿 | 0.000% |
| 2026-07-06 | 9.740 | 9.620 | 9.850 | 9.410 | -0.170 | -1.736% | 5.43万 | 0.00亿 | 0.000% |
| 2026-07-03 | 9.430 | 9.790 | 9.860 | 9.330 | 0.430 | 4.594% | 7.20万 | 0.00亿 | 0.000% |
| 2026-07-02 | 9.590 | 9.360 | 9.780 | 9.340 | -0.180 | -1.887% | 6.20万 | 0.00亿 | 0.000% |
| 2026-07-01 | 9.510 | 9.540 | 9.700 | 9.380 | -0.030 | -0.313% | 5.44万 | 0.00亿 | 0.000% |
| 2026-06-30 | 9.250 | 9.570 | 9.620 | 9.210 | 0.310 | 3.348% | 5.84万 | 0.00亿 | 0.000% |
| 2026-06-29 | 9.380 | 9.260 | 9.480 | 9.050 | -0.150 | -1.594% | 5.96万 | 0.00亿 | 0.000% |
| 2026-06-26 | 9.800 | 9.410 | 9.810 | 9.380 | -0.600 | -5.994% | 9.28万 | 0.00亿 | 0.000% |
| 2026-06-25 | 10.260 | 10.010 | 10.530 | 9.900 | -0.730 | -6.797% | 13.87万 | 0.00亿 | 0.000% |
| 2026-06-24 | 11.000 | 10.740 | 11.500 | 10.730 | 0.480 | 4.678% | 17.28万 | 0.00亿 | 0.000% |
| 2026-06-23 | 9.860 | 10.260 | 10.470 | 9.860 | 0.280 | 2.806% | 7.66万 | 0.00亿 | 0.000% |
| 2026-06-22 | 10.040 | 9.980 | 10.100 | 9.500 | -0.070 | -0.697% | 5.95万 | 0.00亿 | 0.000% |
| 2026-06-18 | 10.240 | 10.050 | 10.250 | 9.980 | -0.190 | -1.855% | 3.72万 | 0.00亿 | 0.000% |
| 2026-06-17 | 10.300 | 10.240 | 10.430 | 10.140 | -0.080 | -0.775% | 3.89万 | 0.00亿 | 0.000% |
| 2026-06-16 | 10.180 | 10.320 | 10.410 | 9.990 | 0.050 | 0.487% | 3.79万 | 0.00亿 | 0.000% |
| 2026-06-15 | 10.010 | 10.270 | 10.290 | 10.010 | 0.220 | 2.189% | 3.52万 | 0.00亿 | 0.000% |
| 2026-06-12 | 10.090 | 10.050 | 10.250 | 9.860 | 0.100 | 1.005% | 3.86万 | 0.00亿 | 0.000% |
| 2026-06-11 | 9.930 | 9.950 | 10.080 | 9.760 | -0.100 | -0.995% | 3.62万 | 0.00亿 | 0.000% |
| 2026-06-10 | 10.260 | 10.050 | 10.360 | 9.880 | -0.340 | -3.272% | 4.35万 | 0.00亿 | 0.000% |
| 2026-06-09 | 10.380 | 10.390 | 10.580 | 10.250 | 0.100 | 0.972% | 5.10万 | 0.00亿 | 0.000% |
| 2026-06-08 | 10.450 | 10.290 | 10.820 | 10.150 | -0.350 | -3.289% | 6.01万 | 0.00亿 | 0.000% |
| 2026-06-05 | 10.470 | 10.640 | 10.870 | 10.100 | 0.170 | 1.624% | 6.84万 | 0.00亿 | 0.000% |
| 2026-06-04 | 10.630 | 10.470 | 10.730 | 10.400 | -0.220 | -2.058% | 4.42万 | 0.00亿 | 0.000% |
| 2026-06-03 | 10.860 | 10.690 | 11.050 | 10.580 | -0.180 | -1.656% | 4.84万 | 0.00亿 | 0.000% |
| 2026-06-02 | 11.060 | 10.870 | 11.170 | 10.700 | -0.200 | -1.807% | 4.27万 | 0.00亿 | 0.000% |
| 2026-06-01 | 11.000 | 11.070 | 11.250 | 10.800 | 0.160 | 1.467% | 5.89万 | 0.00亿 | 0.000% |
| 2026-05-29 | 11.770 | 10.910 | 11.850 | 10.840 | -0.860 | -7.307% | 8.93万 | 0.00亿 | 0.000% |
| 2026-05-28 | 11.450 | 11.770 | 11.890 | 11.410 | 0.180 | 1.553% | 6.39万 | 0.00亿 | 0.000% |
| 2026-05-27 | 12.060 | 11.590 | 12.250 | 11.470 | -0.440 | -3.658% | 8.38万 | 0.00亿 | 0.000% |
| 2026-05-26 | 12.400 | 12.030 | 12.400 | 11.800 | -0.450 | -3.606% | 7.95万 | 0.00亿 | 0.000% |
| 2026-05-25 | 12.250 | 12.480 | 12.490 | 12.170 | 0.210 | 1.711% | 9.07万 | 0.00亿 | 0.000% |
| 2026-05-22 | 12.020 | 12.270 | 12.330 | 11.740 | 0.350 | 2.936% | 8.82万 | 0.00亿 | 0.000% |
| 2026-05-21 | 12.130 | 11.920 | 12.560 | 11.860 | -0.170 | -1.406% | 12.04万 | 0.00亿 | 0.000% |
| 2026-05-20 | 12.370 | 12.090 | 12.370 | 11.980 | -0.330 | -2.657% | 7.39万 | 0.00亿 | 0.000% |
| 2026-05-19 | 12.110 | 12.420 | 12.420 | 12.030 | 0.300 | 2.475% | 8.73万 | 0.00亿 | 0.000% |
| 2026-05-18 | 12.050 | 12.120 | 12.150 | 11.830 | 0.040 | 0.331% | 4.68万 | 0.00亿 | 0.000% |
| 2026-05-15 | 12.010 | 12.080 | 12.270 | 11.910 | 0.070 | 0.583% | 6.98万 | 0.00亿 | 0.000% |
| 2026-05-14 | 11.980 | 12.010 | 12.200 | 11.830 | 0.040 | 0.334% | 6.70万 | 0.00亿 | 0.000% |
| 2026-05-13 | 11.810 | 11.970 | 12.040 | 11.770 | 0.120 | 1.013% | 4.03万 | 0.00亿 | 0.000% |
| 2026-05-12 | 11.990 | 11.850 | 12.070 | 11.800 | -0.200 | -1.660% | 4.40万 | 0.00亿 | 0.000% |
| 2026-05-11 | 12.220 | 12.050 | 12.220 | 11.960 | -0.040 | -0.331% | 4.41万 | 0.00亿 | 0.000% |
| 2026-05-08 | 11.910 | 12.090 | 12.100 | 11.850 | 0.100 | 0.834% | 4.25万 | 0.00亿 | 0.000% |
| 2026-05-07 | 11.930 | 11.990 | 12.040 | 11.840 | 0.070 | 0.587% | 3.87万 | 0.00亿 | 0.000% |
| 2026-05-06 | 11.930 | 11.920 | 12.010 | 11.850 | 0.060 | 0.506% | 5.77万 | 0.00亿 | 0.000% |
| 2026-04-30 | 11.670 | 11.860 | 11.920 | 11.630 | 0.120 | 1.022% | 4.79万 | 0.00亿 | 0.000% |
| 2026-04-29 | 11.460 | 11.740 | 11.760 | 11.460 | 0.270 | 2.354% | 4.98万 | 0.00亿 | 0.000% |
| 2026-04-28 | 11.630 | 11.470 | 11.710 | 11.410 | -0.250 | -2.133% | 5.15万 | 0.00亿 | 0.000% |
| 2026-04-27 | 11.440 | 11.720 | 11.790 | 11.400 | 0.200 | 1.736% | 6.93万 | 0.00亿 | 0.000% |
| 2026-04-24 | 11.710 | 11.520 | 11.730 | 11.400 | -0.090 | -0.775% | 3.84万 | 0.00亿 | 0.000% |
| 2026-04-23 | 11.790 | 11.610 | 11.820 | 11.550 | -0.180 | -1.527% | 4.22万 | 0.00亿 | 0.000% |
| 2026-04-22 | 11.600 | 11.790 | 11.790 | 11.550 | 0.130 | 1.115% | 3.80万 | 0.00亿 | 0.000% |
| 2026-04-21 | 11.730 | 11.660 | 11.730 | 11.560 | -0.070 | -0.597% | 2.96万 | 0.00亿 | 0.000% |
| 2026-04-20 | 11.750 | 11.730 | 11.850 | 11.680 | -0.070 | -0.593% | 4.13万 | 0.00亿 | 0.000% |
| 2026-04-17 | 11.730 | 11.800 | 11.820 | 11.650 | 0.030 | 0.255% | 2.97万 | 0.00亿 | 0.000% |
| 2026-04-16 | 11.570 | 11.770 | 11.840 | 11.480 | 0.180 | 1.553% | 3.99万 | 0.00亿 | 0.000% |
| 2026-04-15 | 11.760 | 11.590 | 11.780 | 11.560 | -0.100 | -0.855% | 2.58万 | 0.00亿 | 0.000% |
| 2026-04-14 | 11.790 | 11.690 | 11.790 | 11.540 | 0.120 | 1.037% | 3.12万 | 0.00亿 | 0.000% |
| 2026-04-13 | 11.700 | 11.570 | 11.750 | 11.530 | 0.000 | 0.000% | 2.87万 | 0.00亿 | 0.000% |
| 2026-04-10 | 11.630 | 11.640 | 11.750 | 11.590 | 0.000 | 0.000% | 3.23万 | 0.00亿 | 0.000% |
| 2026-04-09 | 11.550 | 11.510 | 11.670 | 11.430 | 0.000 | 0.000% | 4.17万 | 0.00亿 | 0.000% |
| 2026-04-08 | 11.310 | 11.630 | 11.650 | 11.310 | 0.000 | 0.000% | 4.62万 | 0.00亿 | 0.000% |
| 2026-04-07 | 10.940 | 11.080 | 11.210 | 10.900 | 0.000 | 0.000% | 3.83万 | 0.00亿 | 0.000% |
| 2026-04-03 | 11.270 | 10.950 | 11.390 | 10.910 | 0.000 | 0.000% | 4.74万 | 0.00亿 | 0.000% |
| 2026-04-02 | 11.340 | 11.300 | 11.500 | 11.130 | 0.000 | 0.000% | 5.33万 | 0.00亿 | 0.000% |
| 2026-04-01 | 11.220 | 11.320 | 11.320 | 11.120 | 0.000 | 0.000% | 3.75万 | 0.00亿 | 0.000% |