森特股份（603098）历史行情

以下为森特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
2026-10-14	10.710	10.660	10.790	10.540	0.020	0.188%	291.57万	0.31亿	0.541%
2026-10-13	10.610	10.640	10.720	10.400	-0.010	-0.090%	2.63万	0.28亿	0.490%
2026-10-12	10.820	10.650	10.960	10.630	-0.140	-1.300%	3.23万	0.35亿	0.600%
2026-10-09	10.690	10.790	10.790	10.230	0.190	1.790%	4.62万	0.48亿	0.860%
2026-10-08	10.850	10.600	10.850	10.480	-0.050	-0.470%	2.64万	0.28亿	0.490%
2026-10-07	10.860	10.650	10.890	10.490	-0.090	-0.838%	321.75万	0.34亿	0.597%
2026-10-06	10.860	10.650	10.890	10.490	-0.090	-0.838%	321.75万	0.34亿	0.597%
2026-10-05	10.860	10.650	10.890	10.490	-0.090	-0.838%	321.75万	0.34亿	0.597%
2026-10-02	10.860	10.650	10.890	10.490	-0.090	-0.838%	321.75万	0.34亿	0.597%
2026-10-01	10.860	10.650	10.890	10.490	-0.090	-0.838%	321.75万	0.34亿	0.597%
2026-09-30	10.860	10.650	10.890	10.490	-0.090	-0.840%	3.22万	0.34亿	0.600%
2026-09-29	10.550	10.740	10.780	10.500	0.210	1.990%	2.22万	0.24亿	0.410%
2026-09-28	10.730	10.530	10.750	10.430	-0.190	-1.770%	2.82万	0.30亿	0.520%
2026-09-27	10.700	10.720	10.840	10.660	-0.020	-0.186%	230.42万	0.25亿	0.428%
2026-09-24	10.700	10.720	10.840	10.660	-0.020	-0.190%	2.30万	0.25亿	0.430%
2026-09-23	10.780	10.740	10.820	10.640	-0.040	-0.370%	2.58万	0.28亿	0.480%
2026-09-22	10.890	10.780	10.960	10.740	-0.090	-0.830%	2.85万	0.31亿	0.530%
2026-09-21	10.670	10.870	10.930	10.650	0.220	2.070%	3.49万	0.38亿	0.650%
2026-09-18	10.580	10.650	10.820	10.500	0.080	0.760%	3.62万	0.39亿	0.670%
2026-09-17	10.740	10.570	10.740	10.350	-0.050	-0.470%	3.75万	0.39亿	0.700%
2026-09-16	10.440	10.620	10.740	10.400	0.200	1.920%	3.84万	0.41亿	0.710%
2026-09-15	10.860	10.420	10.860	10.410	-0.350	-3.250%	4.32万	0.46亿	0.800%
2026-09-14	11.000	10.770	11.090	10.760	-0.210	-1.910%	3.70万	0.40亿	0.690%
2026-09-11	11.260	10.980	11.380	10.900	-0.410	-3.600%	5.77万	0.64亿	1.070%
2026-09-10	11.600	11.390	11.640	11.370	-0.220	-1.890%	4.54万	0.52亿	0.840%
2026-09-09	11.770	11.610	11.920	11.550	-0.030	-0.260%	6.53万	0.76亿	1.210%
2026-09-08	11.460	11.640	11.690	11.260	0.380	3.370%	9.42万	1.09亿	1.750%
2026-09-07	10.800	11.260	11.290	10.710	0.410	3.780%	7.78万	0.86亿	1.440%
2026-09-04	10.800	10.850	11.060	10.710	0.170	1.590%	7.25万	0.79亿	1.350%
2026-09-03	10.830	10.680	10.960	10.650	-0.140	-1.290%	5.97万	0.64亿	1.110%
2026-09-02	10.760	10.820	10.850	10.440	0.080	0.740%	5.54万	0.59亿	1.030%
2026-09-01	10.590	10.740	10.800	10.560	0.170	1.610%	5.66万	0.60亿	1.050%
2026-08-31	10.500	10.570	10.800	10.400	0.040	0.380%	6.23万	0.66亿	1.160%
2026-08-28	10.310	10.530	10.570	10.190	0.350	3.440%	5.64万	0.59亿	1.050%
2026-08-27	10.320	10.180	10.320	10.050	-0.140	-1.360%	4.70万	0.48亿	0.870%
2026-08-26	10.280	10.320	10.600	10.230	0.180	1.780%	4.72万	0.49亿	0.880%
2026-08-25	10.030	10.140	10.220	9.990	0.010	0.100%	3.73万	0.38亿	0.690%
2026-08-24	10.050	10.130	10.230	9.920	0.080	0.800%	3.86万	0.39亿	0.720%
2026-08-21	10.130	10.050	10.160	9.930	-0.130	-1.280%	2.98万	0.30亿	0.550%
2026-08-20	9.960	10.180	10.200	9.900	0.340	3.460%	3.87万	0.39亿	0.720%
2026-08-19	10.330	9.840	10.350	9.830	-0.600	-5.750%	5.93万	0.59亿	1.100%
2026-08-18	10.360	10.440	10.610	10.260	0.050	0.480%	4.99万	0.52亿	0.930%
2026-08-17	10.000	10.390	10.680	9.900	0.410	4.110%	9.96万	1.04亿	1.850%
2026-08-14	10.090	9.980	10.090	9.840	-0.030	-0.300%	3.31万	0.33亿	0.610%
2026-08-13	10.290	10.010	10.290	10.000	-0.200	-1.960%	3.81万	0.39亿	0.710%
2026-08-12	10.190	10.210	10.450	10.130	0.070	0.690%	4.08万	0.42亿	0.760%
2026-08-11	10.350	10.140	10.350	10.060	-0.130	-1.270%	3.21万	0.33亿	0.600%
2026-08-10	10.200	10.270	10.310	10.130	0.090	0.880%	3.91万	0.40亿	0.730%
2026-08-07	10.170	10.180	10.220	9.990	0.000	0.000%	4.32万	0.44亿	0.800%
2026-08-06	10.230	10.180	10.240	9.990	-0.010	-0.100%	4.33万	0.44亿	0.800%
2026-08-05	10.170	10.190	10.250	10.060	0.010	0.100%	3.98万	0.40亿	0.740%
2026-08-04	10.280	10.180	10.310	10.150	-0.070	-0.680%	3.07万	0.31亿	0.570%
2026-08-03	10.090	10.250	10.270	10.040	0.230	2.300%	3.95万	0.40亿	0.730%
2026-07-31	9.680	10.020	10.190	9.580	0.360	3.730%	6.31万	0.63亿	1.170%
2026-07-30	9.640	9.660	10.190	9.640	0.000	0.000%	6.38万	0.63亿	1.180%
2026-07-29	9.540	9.660	9.740	9.510	0.120	1.260%	4.59万	0.44亿	0.850%
2026-07-28	9.580	9.540	9.730	9.470	-0.100	-1.040%	2.79万	0.27亿	0.520%
2026-07-27	9.360	9.640	9.710	9.360	0.240	2.550%	3.75万	0.36亿	0.700%
2026-07-24	9.620	9.400	9.780	9.380	-0.210	-2.190%	3.57万	0.34亿	0.660%
2026-07-23	9.380	9.610	9.640	9.350	0.240	2.560%	3.58万	0.34亿	0.660%
2026-07-22	9.330	9.370	9.460	9.170	0.120	1.300%	4.10万	0.38亿	0.760%
2026-07-21	9.350	9.250	9.450	8.980	-0.100	-1.070%	7.15万	0.66亿	1.330%
2026-07-20	9.700	9.350	9.890	9.270	-0.350	-3.610%	5.14万	0.49亿	0.950%
2026-07-17	10.090	9.700	10.270	9.660	-0.490	-4.810%	5.79万	0.58亿	1.070%
2026-07-16	9.890	10.190	10.500	9.800	0.260	2.620%	6.43万	0.66亿	1.190%
2026-07-15	9.570	9.930	10.260	9.570	0.310	3.220%	6.32万	0.63亿	1.170%
2026-07-14	9.650	9.620	9.710	9.500	-0.020	-0.210%	3.37万	0.32亿	0.630%
2026-07-13	9.980	9.640	10.140	9.610	-0.380	-3.790%	6.14万	0.60亿	1.140%
2026-07-10	9.700	10.020	10.370	9.650	0.300	3.090%	6.18万	0.62亿	1.150%
2026-07-09	9.910	9.720	9.910	9.560	-0.120	-1.220%	4.39万	0.43亿	0.820%
2026-07-08	10.240	9.840	10.240	9.770	-0.310	-3.050%	3.63万	0.36亿	0.670%
2026-07-07	10.610	10.150	10.700	10.140	-0.440	-4.150%	3.86万	0.40亿	0.720%
2026-07-06	10.800	10.590	11.060	10.580	-0.250	-2.310%	4.74万	0.51亿	0.880%
2026-07-03	10.550	10.840	10.960	10.550	0.290	2.750%	4.84万	0.52亿	0.900%
2026-07-02	10.480	10.550	10.730	10.330	0.020	0.190%	4.17万	0.44亿	0.770%
2026-07-01	10.510	10.530	10.680	10.460	-0.020	-0.190%	4.13万	0.44亿	0.770%
2026-06-30	10.270	10.550	10.680	10.200	0.270	2.630%	4.68万	0.49亿	0.870%
2026-06-29	10.370	10.280	10.400	10.000	-0.110	-1.060%	6.24万	0.64亿	1.160%
2026-06-26	10.700	10.390	10.730	10.350	-0.310	-2.900%	5.08万	0.53亿	0.940%
2026-06-25	10.720	10.700	10.860	10.550	-0.120	-1.110%	4.87万	0.52亿	0.900%
2026-06-24	11.220	10.820	11.220	10.670	-0.490	-4.330%	6.68万	0.72亿	1.240%
2026-06-23	11.260	11.310	11.430	11.120	0.000	0.000%	5.24万	0.59亿	0.970%
2026-06-22	11.590	11.310	11.680	10.960	-0.400	-3.420%	8.68万	0.97亿	1.610%
2026-06-18	11.500	11.710	11.950	11.190	0.150	1.300%	6.09万	0.71亿	1.130%
2026-06-17	11.650	11.560	11.790	11.470	-0.100	-0.860%	5.05万	0.59亿	0.940%
2026-06-16	11.640	11.660	11.780	11.350	0.020	0.170%	5.50万	0.64亿	1.020%
2026-06-15	11.510	11.640	11.730	11.510	0.080	0.690%	4.35万	0.51亿	0.810%
2026-06-12	11.670	11.560	11.830	11.470	-0.100	-0.860%	4.91万	0.57亿	0.910%
2026-06-11	11.840	11.660	11.900	11.630	-0.210	-1.770%	3.72万	0.44亿	0.690%
2026-06-10	12.030	11.870	12.180	11.530	-0.220	-1.820%	6.06万	0.72亿	1.120%
2026-06-09	11.840	12.090	12.340	11.810	0.240	2.030%	4.30万	0.52亿	0.800%
2026-06-08	11.640	11.850	12.140	11.640	-0.280	-2.310%	4.60万	0.55亿	0.850%
2026-06-05	12.500	12.130	12.510	12.000	-0.350	-2.800%	6.60万	0.81亿	1.230%
2026-06-04	12.190	12.480	12.630	12.030	0.280	2.300%	6.75万	0.85亿	1.250%
2026-06-03	12.100	12.200	12.550	12.010	0.070	0.580%	6.80万	0.84亿	1.260%
2026-06-02	12.670	12.130	12.720	12.050	-0.590	-4.640%	7.29万	0.90亿	1.350%
2026-06-01	12.510	12.720	12.860	12.300	0.210	1.680%	6.17万	0.79亿	1.140%
2026-05-29	12.450	12.510	13.120	12.450	-0.040	-0.320%	8.84万	1.14亿	1.640%
2026-05-28	12.600	12.550	12.760	12.320	-0.090	-0.710%	5.12万	0.65亿	0.950%
2026-05-27	12.920	12.640	13.500	12.570	-0.440	-3.360%	11.19万	1.47亿	2.080%
2026-05-26	12.130	13.080	13.200	11.580	0.830	6.780%	16.03万	2.02亿	2.980%
2026-05-25	12.700	12.250	12.830	12.170	-0.300	-2.390%	7.02万	0.88亿	1.300%
2026-05-22	12.630	12.550	12.650	12.390	0.020	0.160%	5.70万	0.72亿	1.060%
2026-05-21	13.100	12.530	13.250	12.500	-0.550	-4.200%	6.44万	0.84亿	1.190%
2026-05-20	13.260	13.080	13.260	12.990	-0.170	-1.280%	3.72万	0.49亿	0.690%
2026-05-19	13.230	13.250	13.440	13.070	0.070	0.530%	4.32万	0.58亿	0.800%
2026-05-18	12.950	13.180	13.250	12.710	0.230	1.780%	5.82万	0.76亿	1.080%
2026-05-15	13.190	12.950	13.250	12.840	-0.250	-1.890%	6.73万	0.88亿	1.250%
2026-05-14	13.310	13.200	13.440	13.110	-0.120	-0.900%	6.03万	0.81亿	1.120%
2026-05-13	13.440	13.320	13.600	13.320	-0.160	-1.190%	6.32万	0.85亿	1.170%
2026-05-12	13.900	13.480	13.950	13.320	-0.360	-2.600%	7.64万	1.04亿	1.420%
2026-05-11	14.080	13.840	14.280	13.800	-0.220	-1.560%	7.74万	1.09亿	1.440%
2026-05-08	13.810	14.060	14.280	13.720	0.250	1.810%	6.96万	0.98亿	1.290%
2026-05-07	13.790	13.810	14.020	13.710	0.010	0.070%	5.73万	0.80亿	1.060%
2026-05-06	14.000	13.800	14.090	13.690	-0.290	-2.060%	9.34万	1.30亿	1.730%
2026-04-30	14.920	14.090	14.990	13.630	-1.060	-7.000%	18.36万	2.59亿	3.410%
2026-04-29	14.870	15.150	15.190	14.820	0.270	1.810%	5.61万	0.85亿	1.040%
2026-04-28	14.900	14.880	15.070	14.770	-0.100	-0.670%	4.38万	0.66亿	0.810%
2026-04-27	14.960	14.980	15.050	14.700	0.150	1.010%	5.32万	0.80亿	0.990%
2026-04-24	15.150	14.830	15.350	14.750	-0.450	-2.950%	6.71万	1.01亿	1.250%
2026-04-23	15.430	15.280	15.630	15.100	0.120	0.790%	7.71万	1.19亿	1.430%
2026-04-22	15.130	15.160	15.330	14.990	-0.090	-0.590%	7.88万	1.20亿	1.460%
2026-04-21	14.900	15.250	15.570	14.610	0.540	3.670%	13.83万	2.11亿	2.570%
2026-04-20	14.180	14.710	14.960	14.140	0.620	4.400%	13.29万	1.96亿	2.470%
2026-04-17	14.110	14.090	14.140	13.910	-0.060	-0.420%	5.62万	0.79亿	1.040%
2026-04-16	13.900	14.150	14.180	13.900	0.170	1.220%	5.53万	0.78亿	1.030%
2026-04-15	14.410	13.980	14.470	13.900	0.000	0.000%	6.81万	0.00亿	0.000%
2026-04-14	14.430	14.290	14.490	14.120	-0.080	-0.557%	6.70万	0.00亿	0.000%
2026-04-13	14.570	14.370	14.570	14.310	0.000	0.000%	7.53万	0.00亿	0.000%
2026-04-10	14.350	14.700	15.040	14.350	0.000	0.000%	10.63万	0.00亿	0.000%
2026-04-09	14.680	14.290	14.680	14.200	0.000	0.000%	8.78万	0.00亿	0.000%
2026-04-08	14.590	14.850	14.900	14.510	0.000	0.000%	9.39万	0.00亿	0.000%
2026-04-07	14.410	14.330	14.590	14.120	0.000	0.000%	8.78万	0.00亿	0.000%
2026-04-03	15.320	14.320	15.370	14.310	0.000	0.000%	10.66万	0.00亿	0.000%
2026-04-02	16.000	15.020	16.040	14.990	0.000	0.000%	15.38万	0.00亿	0.000%
2026-04-01	17.420	16.200	17.460	15.540	0.000	0.000%	22.57万	0.00亿	0.000%