森赫股份（301056）历史行情

以下为森赫股份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
2026-10-05	13.440	12.990	13.440	12.950	-0.040	-0.307%	266.36万	0.35亿	1.513%
2026-10-02	13.440	12.990	13.440	12.950	-0.040	-0.307%	266.36万	0.35亿	1.513%
2026-10-01	13.440	12.990	13.440	12.950	-0.040	-0.307%	266.36万	0.35亿	1.513%
2026-09-30	13.440	12.990	13.440	12.950	-0.040	-0.307%	2.66万	0.00亿	0.000%
2026-09-29	13.020	13.030	13.240	12.780	-0.040	-0.306%	2.77万	0.00亿	0.000%
2026-09-28	13.690	13.070	13.830	12.980	-0.350	-2.608%	3.51万	0.00亿	0.000%
2026-09-27	13.670	13.420	13.820	13.420	-0.270	-1.972%	312.34万	0.42亿	1.775%
2026-09-24	13.670	13.420	13.820	13.420	-0.270	-1.972%	3.12万	0.00亿	0.000%
2026-09-23	14.050	13.690	14.110	13.660	-0.170	-1.227%	3.47万	0.00亿	0.000%
2026-09-22	14.180	13.860	14.290	13.690	-0.350	-2.463%	4.50万	0.00亿	0.000%
2026-09-21	13.870	14.210	14.800	13.870	0.410	2.971%	6.17万	0.00亿	0.000%
2026-09-18	13.850	13.800	14.040	13.800	-0.070	-0.505%	2.33万	0.00亿	0.000%
2026-09-17	14.240	13.870	14.240	13.520	-0.090	-0.645%	3.26万	0.00亿	0.000%
2026-09-16	13.680	13.960	14.100	13.500	0.280	2.047%	3.92万	0.00亿	0.000%
2026-09-15	14.350	13.680	14.430	13.660	-0.630	-4.403%	4.75万	0.00亿	0.000%
2026-09-14	14.650	14.310	14.650	14.080	-0.340	-2.321%	3.36万	0.00亿	0.000%
2026-09-11	14.440	14.650	15.190	13.810	0.130	0.895%	7.15万	0.00亿	0.000%
2026-09-10	14.630	14.520	14.950	14.470	-0.300	-2.024%	4.13万	0.00亿	0.000%
2026-09-09	15.030	14.820	15.240	14.250	-0.350	-2.307%	4.48万	0.00亿	0.000%
2026-09-08	14.790	15.170	15.300	14.510	0.380	2.569%	4.72万	0.00亿	0.000%
2026-09-07	14.720	14.790	15.050	14.520	-0.010	-0.068%	5.02万	0.00亿	0.000%
2026-09-04	14.190	14.800	15.580	14.030	0.820	5.866%	9.16万	0.00亿	0.000%
2026-09-03	14.720	13.980	14.720	13.940	-0.420	-2.917%	6.12万	0.00亿	0.000%
2026-09-02	14.360	14.400	14.800	14.280	-0.100	-0.690%	7.58万	0.00亿	0.000%
2026-09-01	13.780	14.500	14.690	13.510	0.630	4.542%	8.85万	0.00亿	0.000%
2026-08-31	13.430	13.870	14.030	12.620	0.680	5.155%	10.78万	0.00亿	0.000%
2026-08-28	12.030	13.190	13.430	11.920	1.200	10.008%	10.11万	0.00亿	0.000%
2026-08-27	11.470	11.990	12.190	11.340	0.470	4.080%	4.02万	0.00亿	0.000%
2026-08-26	11.760	11.520	11.780	11.310	-0.190	-1.623%	2.71万	0.00亿	0.000%
2026-08-25	11.260	11.710	11.750	11.190	0.310	2.719%	2.60万	0.00亿	0.000%
2026-08-24	11.060	11.400	11.440	10.880	0.420	3.825%	3.32万	0.00亿	0.000%
2026-08-21	10.720	10.980	11.040	10.700	0.100	0.919%	2.34万	0.00亿	0.000%
2026-08-20	10.980	10.880	11.180	10.800	0.000	0.000%	2.28万	0.00亿	0.000%
2026-08-19	11.160	10.880	11.390	10.860	-0.460	-4.056%	2.40万	0.00亿	0.000%
2026-08-18	11.510	11.340	11.600	11.210	-0.230	-1.988%	2.64万	0.00亿	0.000%
2026-08-17	10.970	11.570	11.790	10.800	0.570	5.182%	5.33万	0.00亿	0.000%
2026-08-14	10.750	11.000	11.150	10.540	0.320	2.996%	4.05万	0.00亿	0.000%
2026-08-13	11.300	10.680	11.300	10.640	-0.610	-5.403%	3.71万	0.00亿	0.000%
2026-08-12	11.080	11.290	11.310	10.950	0.210	1.895%	3.15万	0.00亿	0.000%
2026-08-11	10.730	11.080	11.270	10.640	0.300	2.783%	4.49万	0.00亿	0.000%
2026-08-10	10.520	10.780	10.850	10.320	0.250	2.374%	2.84万	0.00亿	0.000%
2026-08-07	10.490	10.530	10.650	10.200	0.010	0.095%	5.46万	0.00亿	0.000%
2026-08-06	9.910	10.520	10.570	9.870	0.560	5.622%	5.53万	0.00亿	0.000%
2026-08-05	9.970	9.960	10.020	9.810	0.030	0.302%	2.55万	0.00亿	0.000%
2026-08-04	9.810	9.930	10.030	9.710	0.160	1.638%	2.49万	0.00亿	0.000%
2026-08-03	9.550	9.770	9.810	9.540	0.260	2.734%	2.93万	0.00亿	0.000%
2026-07-31	9.490	9.510	9.660	9.440	0.120	1.278%	2.55万	0.00亿	0.000%
2026-07-30	9.500	9.390	9.750	9.300	-0.100	-1.054%	3.24万	0.00亿	0.000%
2026-07-29	9.450	9.490	9.570	9.210	0.170	1.824%	3.22万	0.00亿	0.000%
2026-07-28	9.300	9.320	9.610	9.280	-0.150	-1.584%	3.18万	0.00亿	0.000%
2026-07-27	9.020	9.470	9.470	9.020	0.340	3.724%	2.79万	0.00亿	0.000%
2026-07-24	9.290	9.130	9.420	8.990	-0.240	-2.561%	2.55万	0.00亿	0.000%
2026-07-23	8.980	9.370	9.400	8.900	0.470	5.281%	3.78万	0.00亿	0.000%
2026-07-22	8.800	8.900	9.330	8.800	-0.290	-3.156%	4.83万	0.00亿	0.000%
2026-07-21	9.420	9.190	9.640	8.390	-0.310	-3.263%	7.42万	0.00亿	0.000%
2026-07-20	10.000	9.500	10.380	9.220	-0.500	-5.000%	3.41万	0.00亿	0.000%
2026-07-17	10.500	10.000	10.640	9.940	-0.550	-5.213%	2.56万	0.00亿	0.000%
2026-07-16	10.570	10.550	10.770	10.370	0.050	0.476%	1.85万	0.00亿	0.000%
2026-07-15	10.460	10.500	10.780	10.320	0.240	2.339%	2.77万	0.00亿	0.000%
2026-07-14	10.370	10.260	10.370	9.970	-0.010	-0.097%	2.65万	0.00亿	0.000%
2026-07-13	10.740	10.270	11.120	10.000	-0.410	-3.839%	2.77万	0.00亿	0.000%
2026-07-10	10.280	10.680	11.030	10.280	0.300	2.890%	3.11万	0.00亿	0.000%
2026-07-09	10.490	10.380	10.560	10.060	0.010	0.096%	2.46万	0.00亿	0.000%
2026-07-08	11.000	10.370	11.110	10.350	-0.660	-5.984%	2.81万	0.00亿	0.000%
2026-07-07	11.320	11.030	11.480	11.010	-0.240	-2.130%	2.49万	0.00亿	0.000%
2026-07-06	11.540	11.270	11.790	11.070	0.000	0.000%	2.50万	0.00亿	0.000%
2026-07-03	11.220	11.270	11.560	11.140	0.160	1.440%	1.80万	0.00亿	0.000%
2026-07-02	11.450	11.110	12.060	11.100	-0.290	-2.544%	3.21万	0.00亿	0.000%
2026-07-01	11.020	11.400	11.440	10.850	0.400	3.636%	2.99万	0.00亿	0.000%
2026-06-30	10.810	11.000	11.200	10.740	-0.010	-0.091%	2.07万	0.00亿	0.000%
2026-06-29	11.370	11.010	11.400	10.750	-0.180	-1.609%	3.32万	0.00亿	0.000%
2026-06-26	11.510	11.190	11.780	11.130	-0.330	-2.865%	3.55万	0.00亿	0.000%
2026-06-25	12.100	11.520	12.560	11.500	-0.530	-4.398%	5.08万	0.00亿	0.000%
2026-06-24	12.900	12.050	13.670	11.920	-1.030	-7.875%	8.31万	0.00亿	0.000%
2026-06-23	11.950	13.080	13.370	11.660	1.370	11.699%	6.60万	0.00亿	0.000%
2026-06-22	11.620	11.710	11.960	11.130	-0.030	-0.256%	2.60万	0.00亿	0.000%
2026-06-18	11.790	11.740	12.050	11.660	-0.010	-0.085%	2.82万	0.00亿	0.000%
2026-06-17	11.990	11.750	12.000	11.700	-0.320	-2.651%	2.06万	0.00亿	0.000%
2026-06-16	12.060	12.070	12.280	11.850	-0.010	-0.083%	1.93万	0.00亿	0.000%
2026-06-15	12.130	12.080	12.360	12.000	-0.040	-0.330%	2.26万	0.00亿	0.000%
2026-06-12	12.050	12.120	12.610	12.010	0.030	0.248%	1.70万	0.00亿	0.000%
2026-06-11	12.020	12.090	12.260	11.680	0.090	0.750%	2.45万	0.00亿	0.000%
2026-06-10	12.210	12.000	12.300	11.820	-0.300	-2.439%	2.20万	0.00亿	0.000%
2026-06-09	12.410	12.300	12.590	12.210	-0.060	-0.485%	1.73万	0.00亿	0.000%
2026-06-08	12.690	12.360	12.730	11.880	-0.460	-3.588%	2.44万	0.00亿	0.000%
2026-06-05	12.580	12.820	13.020	12.350	0.150	1.184%	2.52万	0.00亿	0.000%
2026-06-04	12.560	12.670	12.870	12.300	0.130	1.037%	2.48万	0.00亿	0.000%
2026-06-03	12.730	12.540	12.840	12.410	-0.090	-0.713%	2.40万	0.00亿	0.000%
2026-06-02	13.000	12.630	13.060	12.300	-0.380	-2.921%	2.70万	0.00亿	0.000%
2026-06-01	13.400	13.010	13.400	12.910	-0.300	-2.254%	3.19万	0.00亿	0.000%
2026-05-29	13.570	13.310	14.600	13.250	-0.250	-1.844%	4.09万	0.00亿	0.000%
2026-05-28	13.180	13.560	13.640	12.830	0.380	2.883%	3.15万	0.00亿	0.000%
2026-05-27	13.630	13.180	13.630	13.080	-0.420	-3.088%	2.52万	0.00亿	0.000%
2026-05-26	13.970	13.600	14.100	13.100	-0.500	-3.546%	3.90万	0.00亿	0.000%
2026-05-25	14.530	14.100	14.560	13.890	-0.320	-2.219%	2.42万	0.00亿	0.000%
2026-05-22	13.830	14.420	14.550	13.630	0.630	4.569%	3.11万	0.00亿	0.000%
2026-05-21	14.450	13.790	14.630	13.720	-0.670	-4.633%	3.39万	0.00亿	0.000%
2026-05-20	14.500	14.460	14.580	14.180	-0.040	-0.276%	3.24万	0.00亿	0.000%
2026-05-19	14.800	14.500	14.990	14.350	-0.380	-2.554%	3.42万	0.00亿	0.000%
2026-05-18	14.890	14.880	15.210	14.610	-0.260	-1.717%	3.86万	0.00亿	0.000%
2026-05-15	15.900	15.140	15.900	15.040	-0.540	-3.444%	4.11万	0.00亿	0.000%
2026-05-14	15.560	15.680	16.010	15.180	0.110	0.706%	5.67万	0.00亿	0.000%
2026-05-13	15.290	15.570	15.900	15.290	0.190	1.235%	5.27万	0.00亿	0.000%
2026-05-12	14.740	15.380	15.550	14.560	0.670	4.555%	6.10万	0.00亿	0.000%
2026-05-11	14.370	14.710	15.000	14.160	0.350	2.437%	5.08万	0.00亿	0.000%
2026-05-08	13.710	14.360	14.440	13.540	0.610	4.436%	4.08万	0.00亿	0.000%
2026-05-07	13.700	13.750	13.940	13.440	0.190	1.401%	3.24万	0.00亿	0.000%
2026-05-06	14.000	13.560	14.040	13.490	-0.330	-2.376%	4.78万	0.00亿	0.000%
2026-04-30	13.980	13.890	14.330	13.880	-0.040	-0.287%	2.88万	0.00亿	0.000%
2026-04-29	13.790	13.930	14.290	13.560	0.140	1.015%	2.87万	0.00亿	0.000%
2026-04-28	14.420	13.790	14.440	13.710	-0.670	-4.633%	3.78万	0.00亿	0.000%
2026-04-27	14.790	14.460	15.120	14.330	-0.490	-3.278%	3.79万	0.00亿	0.000%
2026-04-24	14.560	14.950	15.140	14.300	0.310	2.117%	5.90万	0.00亿	0.000%
2026-04-23	14.690	14.640	14.960	14.260	-0.250	-1.679%	5.85万	0.00亿	0.000%
2026-04-22	15.280	14.890	15.500	14.780	-0.590	-3.811%	6.08万	0.00亿	0.000%
2026-04-21	15.520	15.480	15.880	15.250	-0.140	-0.896%	5.23万	0.00亿	0.000%
2026-04-20	16.040	15.620	16.480	15.480	-0.710	-4.348%	8.62万	0.00亿	0.000%
2026-04-17	15.100	16.330	17.040	14.990	1.400	9.377%	13.03万	0.00亿	0.000%
2026-04-16	14.620	14.930	14.990	14.420	0.380	2.612%	3.87万	0.00亿	0.000%
2026-04-15	14.850	14.550	14.980	14.460	-0.220	-1.490%	2.15万	0.00亿	0.000%
2026-04-14	14.670	14.770	15.120	14.560	0.130	0.888%	3.09万	0.00亿	0.000%
2026-04-13	14.700	14.640	15.000	14.500	-0.190	-1.281%	2.95万	0.00亿	0.000%
2026-04-10	14.780	14.830	15.370	14.780	0.050	0.338%	2.14万	0.00亿	0.000%
2026-04-09	15.020	14.780	15.100	14.730	-0.380	-2.507%	2.83万	0.00亿	0.000%
2026-04-08	14.800	15.160	15.380	14.570	0.000	0.000%	4.07万	0.00亿	0.000%
2026-04-07	14.270	14.300	14.570	14.000	0.000	0.000%	2.76万	0.00亿	0.000%
2026-04-03	14.700	14.140	14.900	13.980	0.000	0.000%	3.03万	0.00亿	0.000%
2026-04-02	14.540	14.730	15.080	14.250	0.000	0.000%	4.99万	0.00亿	0.000%
2026-04-01	14.550	14.560	15.350	14.330	0.000	0.000%	4.44万	0.00亿	0.000%