| 股票名称 | 代码 603098 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 森特股份 | 2023-08-22 二 | 20.74 | 20.70 | 20.50 | 20.83 | 20.20 | -0.97% | 0.19% | 10285 | 2108万 | 110.45 | 110.45 | 314.82 | 2 | 森特股份 | 2023-08-23 三 | 20.65 | 20.50 | 20.10 | 20.65 | 20.01 | -1.95% | 0.19% | 9985 | 2025万 | 108.3 | 108.3 | 308.68 | 3 | XD森特股 | 2023-08-25 五 | 19.83 | 19.86 | 19.71 | 20.05 | 19.65 | -0.76% | 0.16% | 8698 | 1726万 | 106.2 | 106.2 | 302.69 | 4 | 森特股份 | 2023-08-28 一 | 20.63 | 19.71 | 19.76 | 20.94 | 19.71 | 0.25% | 0.24% | 12910 | 2597万 | 106.47 | 106.47 | 303.46 | 5 | 森特股份 | 2023-08-29 二 | 19.85 | 19.76 | 20.31 | 20.35 | 19.66 | 2.78% | 0.20% | 10662 | 2142万 | 109.43 | 109.43 | 311.9 | 6 | 森特股份 | 2023-08-30 三 | 20.28 | 20.31 | 20.16 | 20.49 | 20.15 | -0.74% | 0.16% | 8706 | 1766万 | 108.62 | 108.62 | 242.04 | 7 | 森特股份 | 2023-08-31 四 | 20.42 | 20.16 | 19.94 | 20.50 | 19.91 | -1.09% | 0.19% | 10062 | 2018万 | 107.44 | 107.44 | 239.4 | 8 | 森特股份 | 2023-09-01 五 | 19.93 | 19.94 | 20.03 | 20.25 | 19.83 | 0.45% | 0.30% | 16218 | 3253万 | 107.92 | 107.92 | 240.48 | 9 | 森特股份 | 2023-09-04 一 | 20.12 | 20.03 | 20.31 | 20.38 | 19.95 | 1.40% | 0.23% | 12231 | 2473万 | 109.43 | 109.43 | 243.84 | 10 | 森特股份 | 2023-09-05 二 | 20.30 | 20.31 | 20.27 | 20.55 | 19.90 | -0.20% | 0.30% | 16395 | 3308万 | 109.21 | 109.21 | 243.36 | 11 | 森特股份 | 2023-09-06 三 | 20.15 | 20.27 | 20.03 | 20.20 | 19.92 | -1.18% | 0.18% | 9894 | 1982万 | 107.92 | 107.92 | 240.48 | 12 | 森特股份 | 2023-09-07 四 | 19.97 | 20.03 | 19.53 | 20.10 | 19.53 | -2.50% | 0.24% | 13158 | 2596万 | 105.23 | 105.23 | 234.47 | 13 | 森特股份 | 2023-09-08 五 | 19.32 | 19.53 | 19.32 | 19.55 | 19.30 | -1.08% | 0.15% | 7872 | 1529万 | 104.1 | 104.1 | 231.95 | 14 | 森特股份 | 2023-09-11 一 | 19.39 | 19.32 | 19.10 | 19.39 | 18.84 | -1.14% | 0.31% | 16608 | 3163万 | 102.91 | 102.91 | 229.31 | 15 | 森特股份 | 2023-09-12 二 | 19.10 | 19.10 | 19.10 | 19.29 | 18.97 | 0.00% | 0.15% | 8089 | 1549万 | 102.91 | 102.91 | 229.31 | 16 | 森特股份 | 2023-09-13 三 | 19.19 | 19.10 | 18.80 | 19.37 | 18.78 | -1.57% | 0.22% | 11684 | 2215万 | 101.29 | 101.29 | 225.71 | 17 | 森特股份 | 2023-09-14 四 | 18.88 | 18.80 | 18.36 | 18.88 | 18.30 | -2.34% | 0.22% | 12095 | 2237万 | 98.92 | 98.92 | 220.43 | 18 | 森特股份 | 2023-09-15 五 | 18.35 | 18.36 | 18.47 | 18.67 | 18.26 | 0.60% | 0.35% | 18771 | 3462万 | 99.52 | 99.52 | 221.75 | 19 | 森特股份 | 2023-09-18 一 | 18.10 | 18.47 | 18.26 | 18.43 | 17.72 | -1.14% | 0.39% | 20814 | 3766万 | 98.38 | 98.38 | 219.23 | 20 | 森特股份 | 2023-09-19 二 | 18.28 | 18.26 | 18.13 | 18.28 | 17.91 | -0.71% | 0.20% | 10567 | 1910万 | 97.68 | 97.68 | 217.66 | 21 | 森特股份 | 2023-09-20 三 | 18.12 | 18.13 | 17.89 | 18.23 | 17.83 | -1.32% | 0.16% | 8486 | 1523万 | 96.39 | 96.39 | 214.78 | 22 | 森特股份 | 2023-09-21 四 | 17.89 | 17.89 | 17.81 | 18.01 | 17.76 | -0.45% | 0.13% | 6758 | 1210万 | 95.96 | 95.96 | 213.82 | 23 | 森特股份 | 2023-09-22 五 | 17.70 | 17.81 | 18.44 | 18.45 | 17.67 | 3.54% | 0.26% | 13800 | 2496万 | 99.35 | 99.35 | 221.39 | 24 | 森特股份 | 2023-09-25 一 | 18.44 | 18.44 | 18.10 | 18.44 | 18.05 | -1.84% | 0.18% | 9668 | 1757万 | 97.52 | 97.52 | 217.3 | 25 | 森特股份 | 2023-09-26 二 | 18.43 | 18.10 | 18.18 | 18.58 | 17.97 | 0.44% | 0.25% | 13736 | 2500万 | 97.95 | 97.95 | 218.27 | 26 | 森特股份 | 2023-09-27 三 | 18.06 | 18.18 | 18.68 | 18.90 | 18.06 | 2.75% | 0.38% | 20742 | 3867万 | 100.65 | 100.65 | 224.27 | 27 | 森特股份 | 2023-09-28 四 | 18.57 | 18.68 | 18.70 | 18.78 | 18.50 | 0.11% | 0.26% | 14054 | 2622万 | 100.76 | 100.76 | 224.51 | 28 | 森特股份 | 2023-10-09 一 | 18.63 | 18.70 | 18.57 | 18.75 | 18.47 | -0.70% | 0.22% | 11733 | 2179万 | 100.06 | 100.06 | 222.95 | 29 | 森特股份 | 2023-10-10 二 | 18.78 | 18.57 | 18.38 | 18.78 | 18.29 | -1.02% | 0.20% | 11005 | 2033万 | 99.03 | 99.2 | 221.03 | 30 | 森特股份 | 2023-10-11 三 | 18.44 | 18.38 | 18.32 | 18.62 | 18.31 | -0.33% | 0.22% | 11673 | 2152万 | 98.71 | 98.87 | 220.31 | 31 | 森特股份 | 2023-10-12 四 | 18.42 | 18.32 | 18.30 | 18.49 | 18.14 | -0.11% | 0.20% | 10559 | 1932万 | 98.6 | 98.77 | 220.07 | 32 | 森特股份 | 2023-10-13 五 | 18.28 | 18.30 | 18.07 | 18.28 | 18.00 | -1.26% | 0.13% | 7174 | 1296万 | 97.36 | 97.52 | 217.31 | 33 | 森特股份 | 2023-10-16 一 | 18.07 | 18.07 | 17.70 | 18.07 | 17.62 | -2.05% | 0.25% | 13250 | 2357万 | 95.37 | 95.53 | 212.86 | 34 | 森特股份 | 2023-10-17 二 | 17.80 | 17.70 | 17.43 | 17.80 | 17.19 | -1.53% | 0.35% | 19066 | 3319万 | 93.91 | 94.07 | 209.61 | 35 | 森特股份 | 2023-10-18 三 | 17.35 | 17.43 | 17.19 | 17.43 | 17.00 | -1.38% | 0.25% | 13249 | 2283万 | 92.62 | 92.77 | 206.72 | 36 | 森特股份 | 2023-10-19 四 | 17.06 | 17.19 | 17.13 | 17.45 | 17.06 | -0.35% | 0.19% | 10452 | 1804万 | 92.3 | 92.45 | 206 | 37 | 森特股份 | 2023-10-20 五 | 17.09 | 17.13 | 17.13 | 17.45 | 17.00 | 0.00% | 0.24% | 12793 | 2197万 | 92.3 | 92.45 | 206 | 38 | 森特股份 | 2023-10-23 一 | 17.08 | 17.13 | 16.35 | 17.12 | 16.25 | -4.55% | 0.34% | 18535 | 3077万 | 88.09 | 88.24 | 196.62 | 39 | 森特股份 | 2023-10-24 二 | 16.51 | 16.35 | 16.79 | 16.90 | 16.39 | 2.69% | 0.41% | 22200 | 3703万 | 90.46 | 90.62 | 201.91 | 40 | 森特股份 | 2023-10-25 三 | 17.28 | 16.79 | 17.17 | 17.47 | 17.00 | 2.26% | 0.33% | 17709 | 3056万 | 92.51 | 92.67 | 206.48 | 41 | 森特股份 | 2023-10-26 四 | 17.32 | 17.17 | 16.72 | 17.32 | 16.61 | -2.62% | 0.30% | 16176 | 2713万 | 90.09 | 90.24 | 201.07 | 42 | 森特股份 | 2023-10-27 五 | 16.55 | 16.72 | 17.04 | 17.10 | 16.20 | 1.91% | 0.32% | 17192 | 2888万 | 91.81 | 91.96 | 204.92 | 43 | 森特股份 | 2023-10-30 一 | 17.00 | 17.04 | 17.02 | 17.09 | 16.72 | -0.12% | 0.22% | 11940 | 2024万 | 91.7 | 91.86 | 204.68 | 44 | 森特股份 | 2023-10-31 二 | 16.90 | 17.02 | 16.70 | 17.00 | 16.38 | -1.88% | 0.36% | 19660 | 3266万 | 89.98 | 90.13 | 262.2 | 45 | 森特股份 | 2023-11-01 三 | 16.67 | 16.70 | 16.42 | 16.69 | 16.36 | -1.68% | 0.25% | 13612 | 2244万 | 88.47 | 88.62 | 257.81 | 46 | 森特股份 | 2023-11-02 四 | 16.50 | 16.42 | 16.22 | 16.50 | 16.02 | -1.22% | 0.38% | 20530 | 3329万 | 87.39 | 87.54 | 254.67 | 47 | 森特股份 | 2023-11-03 五 | 16.20 | 16.22 | 16.44 | 16.54 | 16.11 | 1.36% | 0.27% | 14658 | 2406万 | 88.58 | 88.73 | 258.12 | 48 | 森特股份 | 2023-11-06 一 | 16.45 | 16.44 | 16.89 | 16.90 | 16.43 | 2.74% | 0.36% | 19282 | 3237万 | 91 | 91.16 | 265.19 | 49 | 森特股份 | 2023-11-07 二 | 16.88 | 16.89 | 16.53 | 16.88 | 16.32 | -2.13% | 0.38% | 20471 | 3372万 | 89.06 | 89.21 | 259.53 | 50 | 森特股份 | 2023-11-08 三 | 16.50 | 16.53 | 16.62 | 16.64 | 16.40 | 0.54% | 0.33% | 17638 | 2917万 | 89.55 | 89.7 | 260.95 | 51 | 森特股份 | 2023-11-09 四 | 16.60 | 16.62 | 16.64 | 16.90 | 16.56 | 0.12% | 0.42% | 22526 | 3764万 | 89.66 | 89.81 | 261.26 | 52 | 森特股份 | 2023-11-10 五 | 16.61 | 16.64 | 16.54 | 16.75 | 16.38 | -0.60% | 0.17% | 9272 | 1529万 | 89.12 | 89.27 | 259.69 | 53 | 森特股份 | 2023-11-13 一 | 16.62 | 16.54 | 16.81 | 16.81 | 16.46 | 1.63% | 0.26% | 13966 | 2325万 | 90.57 | 90.72 | 263.93 | 54 | 森特股份 | 2023-11-14 二 | 16.85 | 16.81 | 16.97 | 17.19 | 16.70 | 0.95% | 0.40% | 21774 | 3683万 | 91.43 | 91.59 | 266.44 | 55 | 森特股份 | 2023-11-15 三 | 17.10 | 16.97 | 16.98 | 17.25 | 16.97 | 0.06% | 0.38% | 20416 | 3493万 | 91.49 | 91.64 | 266.6 | 56 | 森特股份 | 2023-11-16 四 | 17.00 | 16.98 | 16.69 | 17.04 | 16.60 | -1.71% | 0.29% | 15617 | 2616万 | 89.93 | 90.08 | 262.05 | 57 | 森特股份 | 2023-11-17 五 | 16.68 | 16.69 | 16.09 | 16.71 | 16.07 | -3.59% | 0.79% | 42583 | 6939万 | 86.69 | 86.84 | 252.62 | 58 | 森特股份 | 2023-11-20 一 | 16.04 | 16.09 | 15.84 | 16.04 | 14.98 | -1.55% | 0.89% | 47725 | 7394万 | 85.35 | 85.49 | 248.7 | 59 | 森特股份 | 2023-11-21 二 | 15.86 | 15.84 | 15.90 | 16.23 | 15.73 | 0.38% | 0.83% | 44968 | 7197万 | 85.67 | 85.81 | 249.64 | 60 | 森特股份 | 2023-11-22 三 | 15.95 | 15.90 | 15.48 | 16.04 | 15.48 | -2.64% | 0.44% | 23556 | 3691万 | 83.41 | 83.55 | 243.05 | 61 | 森特股份 | 2023-11-23 四 | 15.40 | 15.48 | 15.49 | 15.68 | 15.40 | 0.06% | 0.42% | 22411 | 3476万 | 83.46 | 83.6 | 243.2 | 62 | 森特股份 | 2023-11-24 五 | 15.62 | 15.49 | 15.22 | 15.65 | 15.18 | -1.74% | 0.32% | 17479 | 2679万 | 82.01 | 82.14 | 238.97 | 63 | 森特股份 | 2023-11-28 二 | 15.10 | 15.07 | 15.13 | 15.18 | 14.89 | 0.40% | 0.35% | 19057 | 2869万 | 81.52 | 81.66 | 237.55 | 64 | 森特股份 | 2023-11-29 三 | 15.13 | 15.13 | 14.94 | 15.14 | 14.80 | -1.26% | 0.39% | 20891 | 3115万 | 80.5 | 80.63 | 234.57 | 65 | 森特股份 | 2023-11-30 四 | 15.00 | 14.94 | 14.75 | 15.04 | 14.67 | -1.27% | 0.32% | 17285 | 2561万 | 79.47 | 79.61 | 231.59 | 66 | 森特股份 | 2023-12-01 五 | 14.76 | 14.75 | 14.71 | 14.87 | 14.60 | -0.27% | 0.38% | 20208 | 2973万 | 79.26 | 79.39 | 230.96 | 67 | 森特股份 | 2023-12-04 一 | 14.82 | 14.71 | 14.45 | 14.82 | 14.30 | -1.77% | 0.57% | 30814 | 4460万 | 77.86 | 77.99 | 226.88 | 68 | 森特股份 | 2023-12-05 二 | 14.49 | 14.45 | 14.23 | 14.50 | 14.22 | -1.52% | 0.37% | 19715 | 2827万 | 76.67 | 76.8 | 223.42 | 69 | 森特股份 | 2023-12-06 三 | 14.16 | 14.23 | 14.10 | 14.35 | 14.05 | -0.91% | 0.50% | 26735 | 3793万 | 75.97 | 76.1 | 221.38 | 70 | 森特股份 | 2023-12-07 四 | 14.08 | 14.10 | 13.69 | 14.12 | 13.54 | -2.91% | 0.94% | 50640 | 6934万 | 73.76 | 73.88 | 214.94 | 71 | 森特股份 | 2023-12-08 五 | 13.69 | 13.69 | 13.59 | 13.77 | 13.30 | -0.73% | 1.29% | 69293 | 9359万 | 73.22 | 73.35 | 213.37 | 72 | 森特股份 | 2023-12-11 一 | 13.47 | 13.59 | 13.38 | 13.47 | 13.11 | -1.55% | 1.04% | 56134 | 7450万 | 72.09 | 72.21 | 210.08 | 73 | 森特股份 | 2023-12-12 二 | 13.34 | 13.38 | 13.44 | 13.56 | 13.28 | 0.45% | 0.53% | 28601 | 3826万 | 72.41 | 72.54 | 211.02 | 74 | 森特股份 | 2023-12-13 三 | 13.40 | 13.44 | 13.08 | 13.40 | 13.03 | -2.68% | 0.48% | 25903 | 3424万 | 70.48 | 70.59 | 205.37 | 75 | 森特股份 | 2023-12-14 四 | 13.13 | 13.08 | 13.07 | 13.30 | 13.04 | -0.08% | 0.45% | 24208 | 3180万 | 70.42 | 70.54 | 205.21 | 76 | 森特股份 | 2023-12-15 五 | 13.07 | 13.07 | 13.15 | 13.35 | 13.07 | 0.61% | 0.48% | 26005 | 3431万 | 70.85 | 70.97 | 206.46 | 77 | 森特股份 | 2023-12-18 一 | 13.13 | 13.15 | 12.87 | 13.13 | 12.79 | -2.13% | 0.53% | 28410 | 3675万 | 69.34 | 69.46 | 202.07 | 78 | 森特股份 | 2023-12-19 二 | 12.85 | 12.87 | 12.88 | 13.14 | 12.76 | 0.08% | 0.66% | 35509 | 4590万 | 69.4 | 69.51 | 202.23 | 79 | 森特股份 | 2023-12-20 三 | 12.82 | 12.88 | 12.72 | 13.02 | 12.70 | -1.24% | 0.36% | 19293 | 2477万 | 68.54 | 68.65 | 199.71 | 80 | 森特股份 | 2023-12-21 四 | 12.74 | 12.72 | 13.08 | 13.17 | 12.62 | 2.83% | 0.76% | 40982 | 5289万 | 70.48 | 70.59 | 205.37 | 81 | 森特股份 | 2023-12-22 五 | 13.05 | 13.08 | 12.95 | 13.18 | 12.67 | -0.99% | 0.89% | 47734 | 6170万 | 69.77 | 69.89 | 203.32 | 82 | 森特股份 | 2023-12-25 一 | 12.86 | 12.95 | 12.81 | 13.04 | 12.74 | -1.08% | 0.50% | 26794 | 3446万 | 69.02 | 69.14 | 201.13 | 83 | 森特股份 | 2023-12-26 二 | 12.86 | 12.81 | 12.79 | 12.86 | 12.63 | -0.16% | 0.37% | 20022 | 2553万 | 68.91 | 69.03 | 200.81 | 84 | 森特股份 | 2023-12-27 三 | 12.77 | 12.79 | 12.77 | 12.85 | 12.55 | -0.16% | 0.44% | 23720 | 3009万 | 68.8 | 68.92 | 200.5 | 85 | 森特股份 | 2023-12-28 四 | 12.70 | 12.77 | 13.41 | 13.60 | 12.67 | 5.01% | 1.36% | 73134 | 9716万 | 72.25 | 72.37 | 210.55 | 86 | 森特股份 | 2023-12-29 五 | 13.50 | 13.41 | 13.61 | 13.66 | 13.35 | 1.49% | 1.24% | 66887 | 9051万 | 73.33 | 73.45 | 213.69 | 87 | 森特股份 | 2024-01-02 二 | 13.74 | 13.61 | 13.28 | 13.81 | 13.22 | -2.42% | 0.96% | 51942 | 6968万 | 71.55 | 71.67 | 208.51 | 88 | 森特股份 | 2024-01-03 三 | 13.36 | 13.28 | 13.03 | 13.38 | 12.92 | -1.88% | 0.78% | 42100 | 5506万 | 70.21 | 70.32 | 204.58 | 89 | 森特股份 | 2024-01-04 四 | 13.00 | 13.03 | 12.85 | 13.08 | 12.68 | -1.38% | 0.63% | 34104 | 4374万 | 69.24 | 69.35 | 201.75 | 90 | 森特股份 | 2024-01-05 五 | 12.87 | 12.85 | 12.55 | 12.99 | 12.48 | -2.33% | 0.80% | 43208 | 5483万 | 67.62 | 67.73 | 197.04 | 91 | 森特股份 | 2024-01-08 一 | 12.60 | 12.55 | 12.37 | 12.77 | 12.35 | -1.43% | 0.59% | 31884 | 3990万 | 66.65 | 66.76 | 194.22 | 92 | 森特股份 | 2024-01-09 二 | 12.38 | 12.37 | 12.54 | 12.90 | 12.19 | 1.37% | 1.01% | 54276 | 6806万 | 67.57 | 67.68 | 196.89 | 93 | 森特股份 | 2024-01-10 三 | 12.49 | 12.54 | 12.55 | 12.77 | 12.25 | 0.08% | 1.04% | 55780 | 7007万 | 67.62 | 67.73 | 197.04 | 94 | 森特股份 | 2024-01-11 四 | 12.48 | 12.55 | 12.88 | 12.95 | 12.42 | 2.63% | 1.50% | 80772 | 10244万 | 69.4 | 69.51 | 202.23 | 95 | 森特股份 | 2024-01-12 五 | 12.89 | 12.88 | 13.08 | 13.44 | 12.80 | 1.55% | 2.16% | 116491 | 15292万 | 70.48 | 70.59 | 205.37 | 96 | 森特股份 | 2024-01-15 一 | 13.09 | 13.08 | 12.85 | 13.09 | 12.66 | -1.76% | 1.24% | 66740 | 8569万 | 69.24 | 69.35 | 201.75 | 97 | 森特股份 | 2024-01-16 二 | 12.83 | 12.85 | 14.14 | 14.14 | 12.71 | 10.04% | 4.24% | 228554 | 31791万 | 76.19 | 76.31 | 222.01 | 98 | 森特股份 | 2024-01-17 三 | 14.49 | 14.14 | 13.75 | 15.00 | 13.75 | -2.76% | 7.11% | 383286 | 55479万 | 74.08 | 74.21 | 215.89 | 99 | 森特股份 | 2024-01-18 四 | 13.77 | 13.75 | 14.35 | 14.85 | 13.77 | 4.36% | 5.83% | 313885 | 44692万 | 77.32 | 77.45 | 225.31 | 100 | 森特股份 | 2024-01-19 五 | 14.29 | 14.35 | 13.52 | 14.29 | 13.35 | -5.78% | 4.32% | 233017 | 31916万 | 72.85 | 72.97 | 212.27 | 101 | 森特股份 | 2024-01-22 一 | 13.30 | 13.52 | 12.55 | 13.50 | 12.40 | -7.17% | 3.37% | 181610 | 23245万 | 67.62 | 67.73 | 197.04 | 102 | 森特股份 | 2024-01-23 二 | 12.50 | 12.55 | 12.29 | 12.69 | 11.78 | -2.07% | 2.88% | 155101 | 19059万 | 66.22 | 66.33 | 192.96 | 103 | 森特股份 | 2024-01-24 三 | 12.29 | 12.29 | 12.18 | 12.65 | 11.69 | -0.90% | 2.30% | 123915 | 15038万 | 65.63 | 65.74 | 191.23 | 104 | 森特股份 | 2024-01-25 四 | 12.11 | 12.18 | 12.60 | 12.64 | 11.95 | 3.45% | 1.96% | 105864 | 13087万 | 67.89 | 68 | 197.83 | 105 | 森特股份 | 2024-01-26 五 | 12.60 | 12.60 | 12.69 | 13.41 | 12.51 | 0.71% | 1.84% | 99293 | 12762万 | 68.37 | 68.49 | 199.24 | 106 | 森特股份 | 2024-01-29 一 | 12.57 | 12.69 | 11.48 | 12.60 | 11.48 | -9.54% | 2.01% | 108167 | 12904万 | 61.85 | 61.96 | 180.24 | 107 | 森特股份 | 2024-01-30 二 | 11.47 | 11.48 | 10.79 | 11.48 | 10.75 | -6.01% | 1.61% | 86953 | 9629万 | 58.14 | 58.23 | 169.41 | 108 | 森特股份 | 2024-01-31 三 | 10.79 | 10.79 | 10.54 | 11.39 | 10.47 | -2.32% | 1.89% | 102026 | 11119万 | 56.79 | 56.88 | 165.49 | 109 | 森特股份 | 2024-02-01 四 | 10.44 | 10.54 | 10.37 | 10.77 | 10.20 | -1.61% | 1.42% | 76253 | 7976万 | 55.87 | 55.97 | 162.82 | 110 | 森特股份 | 2024-02-02 五 | 10.43 | 10.37 | 9.90 | 10.60 | 9.49 | -4.53% | 1.64% | 88315 | 8933万 | 53.34 | 53.43 | 155.44 | 111 | 森特股份 | 2024-02-05 一 | 9.73 | 9.90 | 8.91 | 9.83 | 8.91 | -10.00% | 1.71% | 92400 | 8426万 | 48.01 | 48.09 | 139.89 | 112 | 森特股份 | 2024-02-06 二 | 8.66 | 8.91 | 9.15 | 9.33 | 8.26 | 2.69% | 1.85% | 99820 | 8691万 | 49.3 | 49.38 | 143.66 | 113 | 森特股份 | 2024-02-07 三 | 9.09 | 9.15 | 9.14 | 9.44 | 8.94 | -0.11% | 1.81% | 97284 | 8931万 | 49.25 | 49.33 | 143.5 | 114 | 森特股份 | 2024-02-08 四 | 9.12 | 9.14 | 9.87 | 9.98 | 9.12 | 7.99% | 2.61% | 140595 | 13606万 | 53.18 | 53.27 | 154.97 | 115 | 森特股份 | 2024-02-19 一 | 9.93 | 9.87 | 9.63 | 9.98 | 9.40 | -2.43% | 2.85% | 153567 | 14829万 | 51.89 | 51.97 | 151.2 | 116 | 森特股份 | 2024-02-20 二 | 9.56 | 9.63 | 9.60 | 9.64 | 9.25 | -0.31% | 2.03% | 109593 | 10364万 | 51.72 | 51.81 | 150.73 | 117 | 森特股份 | 2024-02-21 三 | 9.47 | 9.60 | 9.87 | 10.17 | 9.33 | 2.81% | 4.12% | 221865 | 21830万 | 53.18 | 53.27 | 154.97 | 118 | 森特股份 | 2024-02-22 四 | 9.79 | 9.87 | 10.06 | 10.14 | 9.75 | 1.93% | 2.20% | 118334 | 11797万 | 54.2 | 54.29 | 157.95 | 119 | 森特股份 | 2024-02-23 五 | 10.08 | 10.06 | 10.43 | 10.45 | 10.03 | 3.68% | 2.38% | 128417 | 13135万 | 56.2 | 56.29 | 163.76 | 120 | 森特股份 | 2024-02-26 一 | 10.43 | 10.43 | 10.31 | 10.63 | 10.23 | -1.15% | 1.87% | 100511 | 10454万 | 55.55 | 55.64 | 161.87 | 121 | 森特股份 | 2024-02-27 二 | 10.27 | 10.31 | 10.69 | 10.69 | 10.23 | 3.69% | 1.65% | 88689 | 9317万 | 57.6 | 57.69 | 167.84 | 122 | 森特股份 | 2024-02-28 三 | 10.73 | 10.69 | 9.94 | 11.11 | 9.91 | -7.02% | 2.94% | 158224 | 16709万 | 53.56 | 53.65 | 156.07 | 123 | 森特股份 | 2024-02-29 四 | 9.89 | 9.94 | 10.33 | 10.33 | 9.85 | 3.92% | 2.22% | 119592 | 12106万 | 55.66 | 55.75 | 162.19 | 124 | 森特股份 | 2024-03-01 五 | 10.31 | 10.33 | 10.32 | 10.48 | 10.16 | -0.10% | 1.60% | 86152 | 8865万 | 55.6 | 55.7 | 162.03 | 125 | 森特股份 | 2024-03-04 一 | 10.32 | 10.32 | 10.08 | 10.43 | 9.95 | -2.33% | 1.61% | 86713 | 8743万 | 54.31 | 54.4 | 158.26 | 126 | 森特股份 | 2024-03-05 二 | 10.00 | 10.08 | 9.74 | 10.04 | 9.67 | -3.37% | 1.59% | 85592 | 8387万 | 52.48 | 52.57 | 152.93 | 127 | 森特股份 | 2024-03-06 三 | 9.71 | 9.74 | 9.73 | 10.09 | 9.62 | -0.10% | 2.84% | 153089 | 15044万 | 52.43 | 52.51 | 152.77 | 128 | 森特股份 | 2024-03-07 四 | 9.74 | 9.73 | 9.26 | 9.83 | 9.23 | -4.83% | 2.54% | 136624 | 12980万 | 49.89 | 49.98 | 145.39 | 129 | 森特股份 | 2024-03-08 五 | 9.34 | 9.26 | 9.50 | 9.83 | 9.27 | 2.59% | 2.99% | 160855 | 15296万 | 51.19 | 51.27 | 149.16 | 130 | 森特股份 | 2024-03-14 四 | 10.34 | 10.33 | 10.19 | 10.40 | 10.02 | -1.36% | 1.66% | 89262 | 9107万 | 54.9 | 55 | 159.99 | 131 | 森特股份 | 2024-03-15 五 | 10.16 | 10.19 | 10.35 | 10.36 | 10.04 | 1.57% | 1.89% | 101913 | 10392万 | 55.77 | 55.86 | 162.5 | 132 | 森特股份 | 2024-03-18 一 | 10.46 | 10.35 | 10.46 | 10.55 | 10.20 | 1.06% | 2.50% | 134431 | 13926万 | 56.36 | 56.45 | 164.23 | 133 | 森特股份 | 2024-03-19 二 | 10.36 | 10.46 | 10.38 | 10.65 | 10.32 | -0.76% | 2.01% | 108140 | 11353万 | 55.93 | 56.02 | 162.97 | 134 | 森特股份 | 2024-03-20 三 | 10.38 | 10.38 | 10.52 | 10.56 | 10.32 | 1.35% | 1.50% | 80656 | 8442万 | 56.68 | 56.78 | 165.17 | 135 | 森特股份 | 2024-03-21 四 | 10.55 | 10.52 | 10.40 | 10.57 | 10.19 | -1.14% | 1.65% | 88726 | 9218万 | 56.04 | 56.13 | 163.29 | 136 | 森特股份 | 2024-03-22 五 | 10.36 | 10.40 | 10.08 | 10.40 | 9.99 | -3.08% | 2.04% | 109980 | 11137万 | 54.31 | 54.4 | 158.26 | 137 | 森特股份 | 2024-03-25 一 | 10.07 | 10.08 | 9.80 | 10.21 | 9.80 | -2.78% | 1.76% | 94628 | 9429万 | 52.8 | 52.89 | 153.87 | 138 | 森特股份 | 2024-03-26 二 | 9.80 | 9.80 | 9.90 | 9.95 | 9.59 | 1.02% | 1.77% | 95254 | 9340万 | 53.34 | 53.43 | 155.44 | 139 | 森特股份 | 2024-03-27 三 | 9.85 | 9.90 | 9.35 | 9.88 | 9.35 | -5.56% | 1.84% | 99157 | 9482万 | 50.38 | 50.46 | 146.8 | 140 | 森特股份 | 2024-03-28 四 | 9.32 | 9.35 | 9.55 | 9.72 | 9.30 | 2.14% | 1.38% | 74203 | 7092万 | 51.46 | 51.54 | 149.94 | 141 | 森特股份 | 2024-03-29 五 | 9.55 | 9.55 | 9.58 | 9.75 | 9.46 | 0.31% | 1.08% | 58219 | 5575万 | 51.62 | 51.7 | 150.41 | 142 | 森特股份 | 2024-04-01 一 | 9.60 | 9.58 | 10.09 | 10.09 | 9.60 | 5.32% | 1.87% | 100549 | 9991万 | 54.36 | 54.46 | 158.42 | 143 | 森特股份 | 2024-04-02 二 | 10.10 | 10.09 | 10.15 | 10.16 | 9.89 | 0.59% | 1.36% | 73070 | 7336万 | 54.69 | 54.78 | 159.36 | 144 | 森特股份 | 2024-04-03 三 | 10.10 | 10.15 | 9.93 | 10.17 | 9.85 | -2.17% | 1.15% | 61730 | 6154万 | 53.5 | 53.59 | 155.91 | 145 | 森特股份 | 2024-04-08 一 | 9.86 | 9.93 | 9.33 | 9.97 | 9.31 | -6.04% | 2.04% | 109673 | 10440万 | 50.27 | 50.35 | 146.49 | 146 | 森特股份 | 2024-04-09 二 | 9.35 | 9.33 | 9.70 | 9.75 | 9.34 | 3.97% | 1.57% | 84529 | 8117万 | 52.26 | 52.35 | 152.3 | 147 | 森特股份 | 2024-04-10 三 | 9.69 | 9.70 | 9.29 | 9.69 | 9.14 | -4.23% | 1.69% | 90846 | 8480万 | 50.05 | 50.14 | 145.86 | 148 | 森特股份 | 2024-04-11 四 | 9.23 | 9.29 | 9.26 | 9.42 | 9.01 | -0.32% | 1.36% | 73161 | 6746万 | 49.89 | 49.98 | 145.39 | 149 | 森特股份 | 2024-04-12 五 | 9.24 | 9.26 | 8.93 | 9.32 | 8.91 | -3.56% | 1.38% | 74504 | 6733万 | 48.11 | 48.2 | 140.21 | 150 | 森特股份 | 2024-04-15 一 | 8.95 | 8.93 | 8.53 | 9.11 | 8.37 | -4.48% | 1.88% | 101439 | 8769万 | 45.96 | 46.04 | 133.93 | 151 | 森特股份 | 2024-04-16 二 | 8.49 | 8.53 | 8.00 | 8.49 | 8.00 | -6.21% | 1.75% | 94332 | 7674万 | 43.1 | 43.18 | 125.61 | 152 | 森特股份 | 2024-04-17 三 | 8.10 | 8.00 | 8.60 | 8.67 | 8.09 | 7.50% | 1.84% | 99130 | 8374万 | 46.34 | 46.41 | 135.03 | 153 | 森特股份 | 2024-04-18 四 | 8.58 | 8.60 | 8.60 | 8.79 | 8.35 | 0.00% | 1.38% | 74120 | 6374万 | 46.34 | 46.41 | 135.03 | 154 | 森特股份 | 2024-04-19 五 | 8.54 | 8.60 | 8.43 | 8.61 | 8.32 | -1.98% | 1.09% | 58834 | 4972万 | 45.42 | 45.5 | 132.36 | 155 | 森特股份 | 2024-04-22 一 | 8.44 | 8.43 | 8.54 | 8.74 | 8.33 | 1.30% | 1.19% | 64303 | 5502万 | 46.01 | 46.09 | 134.08 | 156 | 森特股份 | 2024-04-23 二 | 8.50 | 8.54 | 8.62 | 8.74 | 8.48 | 0.94% | 1.17% | 63112 | 5445万 | 46.44 | 46.52 | 135.34 | 157 | 森特股份 | 2024-04-24 三 | 8.61 | 8.62 | 8.73 | 8.74 | 8.52 | 1.28% | 1.00% | 53654 | 4642万 | 47.04 | 47.12 | 137.07 | 158 | 森特股份 | 2024-04-25 四 | 8.65 | 8.73 | 8.80 | 8.93 | 8.63 | 0.80% | 0.98% | 52684 | 4636万 | 47.41 | 47.49 | 138.17 | 159 | 森特股份 | 2024-04-26 五 | 8.80 | 8.80 | 8.98 | 9.01 | 8.68 | 2.05% | 1.33% | 71444 | 6350万 | 48.38 | 48.47 | 140.99 | 160 | 森特股份 | 2024-04-29 一 | 9.08 | 8.98 | 9.44 | 9.67 | 8.98 | 5.12% | 1.76% | 94841 | 8888万 | 50.86 | 50.95 | 148.21 | 161 | 森特股份 | 2024-04-30 二 | 9.35 | 9.44 | 9.46 | 9.57 | 9.33 | 0.21% | 1.23% | 66164 | 6238万 | 50.97 | 51.06 | 90.47 |
|
行情刷新 | 流通股东
|