松原安全(300893)股票行情
松原安全(300893)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-08 | 24.86 | 25.20 | 0.42 | 1.69% | 24.60 | 25.35 | 25347 | 6346.80 | 1.60% | 0.00 |
| 2025-08-07 | 25.03 | 24.78 | -0.22 | -0.88% | 24.66 | 25.31 | 17082 | 4245.13 | 1.08% | 0.00 |
| 2025-08-06 | 24.85 | 25.00 | 0.01 | 0.04% | 24.85 | 25.30 | 19911 | 4988.70 | 1.26% | 0.00 |
| 2025-08-05 | 24.95 | 24.99 | 0.04 | 0.16% | 24.65 | 25.13 | 16031 | 3985.34 | 1.01% | 0.00 |
| 2025-08-04 | 24.32 | 24.95 | 0.62 | 2.55% | 24.14 | 24.97 | 22940 | 5654.24 | 1.45% | 0.00 |
| 2025-08-01 | 24.23 | 24.33 | 0.09 | 0.37% | 24.10 | 25.03 | 23822 | 5827.99 | 1.50% | 0.00 |
| 2025-07-31 | 24.51 | 24.24 | -0.45 | -1.82% | 24.10 | 24.82 | 20371 | 4963.27 | 1.29% | 0.00 |
| 2025-07-30 | 24.81 | 24.69 | -0.32 | -1.28% | 24.45 | 25.01 | 18993 | 4686.01 | 1.20% | 0.00 |
| 2025-07-29 | 24.89 | 25.01 | -0.02 | -0.08% | 24.74 | 25.17 | 11830 | 2946.68 | 0.75% | 0.00 |
| 2025-07-28 | 25.35 | 25.03 | -0.26 | -1.03% | 24.80 | 25.35 | 16673 | 4169.28 | 1.05% | 0.00 |
| 2025-07-25 | 24.80 | 25.29 | 0.37 | 1.48% | 24.57 | 25.37 | 27215 | 6820.91 | 1.72% | 0.00 |
| 2025-07-24 | 24.99 | 24.92 | 0.09 | 0.36% | 24.64 | 25.10 | 16521 | 4111.51 | 1.04% | 0.00 |
| 2025-07-23 | 25.01 | 24.83 | -0.02 | -0.08% | 24.68 | 25.03 | 13503 | 3353.63 | 0.85% | 0.00 |
| 2025-07-22 | 24.99 | 24.85 | -0.22 | -0.88% | 24.66 | 25.20 | 15750 | 3921.71 | 0.99% | 0.00 |
| 2025-07-21 | 24.80 | 25.07 | 0.48 | 1.95% | 24.20 | 25.10 | 27093 | 6685.32 | 1.71% | 0.00 |
| 2025-07-18 | 24.95 | 24.59 | -0.29 | -1.17% | 24.40 | 24.96 | 14014 | 3441.69 | 0.88% | 0.00 |
| 2025-07-17 | 24.98 | 24.88 | -0.10 | -0.40% | 24.72 | 25.02 | 18062 | 4486.32 | 1.14% | 0.00 |
| 2025-07-16 | 24.23 | 24.98 | 0.74 | 3.05% | 24.19 | 25.18 | 39265 | 9745.88 | 2.48% | 0.00 |
| 2025-07-15 | 24.25 | 24.24 | 0.04 | 0.17% | 23.92 | 24.46 | 15745 | 3797.03 | 0.99% | 0.00 |
| 2025-07-14 | 24.03 | 24.20 | 0.23 | 0.96% | 23.90 | 24.31 | 12702 | 3071.48 | 0.80% | 0.00 |
| 2025-07-11 | 23.58 | 23.97 | 0.39 | 1.65% | 23.38 | 24.18 | 15530 | 3718.77 | 0.98% | 0.00 |
| 2025-07-10 | 23.79 | 23.58 | -0.28 | -1.17% | 23.24 | 23.87 | 15072 | 3542.21 | 0.95% | 0.00 |
| 2025-07-09 | 24.15 | 23.86 | -0.24 | -1.00% | 23.72 | 24.24 | 13263 | 3169.28 | 0.84% | 0.00 |
| 2025-07-08 | 24.15 | 24.10 | 0.00 | 0.00% | 23.95 | 24.21 | 7856 | 1892.00 | 0.50% | 0.00 |
| 2025-07-07 | 24.29 | 24.10 | -0.16 | -0.66% | 23.83 | 24.36 | 13596 | 3268.18 | 0.86% | 0.00 |
| 2025-07-04 | 24.14 | 24.26 | 0.13 | 0.54% | 23.78 | 24.33 | 12865 | 3098.15 | 0.81% | 0.00 |
| 2025-07-03 | 23.89 | 24.13 | 0.30 | 1.26% | 23.79 | 24.26 | 12161 | 2927.17 | 0.77% | 0.00 |
| 2025-07-02 | 24.40 | 23.83 | -0.45 | -1.85% | 23.68 | 24.40 | 13615 | 3256.30 | 0.86% | 0.00 |
| 2025-07-01 | 24.51 | 24.28 | -0.24 | -0.98% | 24.15 | 24.75 | 11746 | 2856.78 | 0.74% | 0.00 |
| 2025-06-30 | 24.02 | 24.52 | 0.50 | 2.08% | 23.80 | 24.66 | 12307 | 2983.02 | 0.78% | 0.00 |
| 2025-06-27 | 24.25 | 24.02 | -0.06 | -0.25% | 23.93 | 24.37 | 10432 | 2513.76 | 0.66% | 0.00 |
| 2025-06-26 | 24.41 | 24.08 | -0.33 | -1.35% | 24.08 | 24.60 | 16518 | 4016.45 | 1.04% | 0.00 |
| 2025-06-25 | 23.60 | 24.41 | 0.81 | 3.43% | 23.47 | 24.48 | 28403 | 6843.10 | 1.79% | 0.00 |
| 2025-06-24 | 23.05 | 23.60 | 0.58 | 2.52% | 23.05 | 23.66 | 17421 | 4093.66 | 1.10% | 0.00 |
| 2025-06-23 | 23.01 | 23.02 | 0.00 | 0.00% | 22.73 | 23.12 | 13033 | 2989.33 | 0.82% | 0.00 |
| 2025-06-20 | 22.52 | 23.02 | 0.38 | 1.68% | 22.52 | 23.34 | 19959 | 4609.49 | 1.26% | 0.00 |
| 2025-06-19 | 23.25 | 22.64 | -0.60 | -2.58% | 22.60 | 23.40 | 18953 | 4357.87 | 1.20% | 0.00 |
| 2025-06-18 | 23.31 | 23.24 | -0.06 | -0.26% | 23.00 | 23.39 | 16843 | 3905.08 | 1.06% | 0.00 |
| 2025-06-17 | 23.61 | 23.30 | -0.39 | -1.65% | 23.01 | 23.73 | 16816 | 3928.24 | 1.06% | 0.00 |
| 2025-06-16 | 23.40 | 23.69 | 0.13 | 0.55% | 23.09 | 23.96 | 27662 | 6489.18 | 1.75% | 0.00 |
| 2025-06-13 | 24.49 | 23.56 | -0.84 | -3.44% | 23.53 | 24.49 | 27226 | 6498.33 | 1.72% | 0.00 |
| 2025-06-12 | 24.48 | 24.40 | -0.20 | -0.81% | 24.12 | 24.60 | 11301 | 2754.68 | 0.71% | 0.00 |
| 2025-06-11 | 24.44 | 24.60 | 0.36 | 1.49% | 24.38 | 24.86 | 18799 | 4639.11 | 1.19% | 0.00 |
| 2025-06-10 | 24.47 | 24.24 | -0.27 | -1.10% | 23.92 | 24.97 | 27910 | 6825.90 | 1.76% | 0.00 |
| 2025-06-09 | 24.85 | 24.51 | -0.26 | -1.05% | 24.38 | 24.90 | 20323 | 5002.61 | 1.28% | 0.00 |
| 2025-06-06 | 24.88 | 24.77 | -0.06 | -0.24% | 24.53 | 24.98 | 15917 | 3935.63 | 1.01% | 0.00 |
| 2025-06-05 | 35.43 | 34.96 | -0.29 | -0.82% | 34.72 | 35.43 | 19751 | 6909.60 | 1.75% | 0.00 |
| 2025-06-04 | 36.53 | 35.25 | -1.49 | -4.06% | 35.10 | 37.00 | 37155 | 13209.65 | 3.28% | 0.00 |
| 2025-06-03 | 35.38 | 36.74 | 1.33 | 3.76% | 34.25 | 37.87 | 54421 | 19746.68 | 4.81% | 0.00 |
| 2025-05-30 | 36.17 | 35.41 | -0.37 | -1.03% | 35.31 | 36.17 | 9542 | 3402.70 | 0.84% | 0.00 |
| 2025-05-29 | 35.22 | 35.78 | 0.59 | 1.68% | 35.17 | 36.12 | 14783 | 5286.45 | 1.31% | 0.00 |
| 2025-05-28 | 35.30 | 35.19 | -0.24 | -0.68% | 34.92 | 35.82 | 9488 | 3347.85 | 0.84% | 0.00 |
| 2025-05-27 | 35.22 | 35.43 | 0.18 | 0.51% | 34.90 | 35.59 | 9088 | 3204.15 | 0.80% | 0.00 |
| 2025-05-26 | 35.50 | 35.25 | -0.20 | -0.56% | 34.92 | 35.79 | 9414 | 3313.14 | 0.83% | 0.00 |
| 2025-05-23 | 34.71 | 35.45 | 0.56 | 1.61% | 34.62 | 36.20 | 17025 | 6060.18 | 1.50% | 0.00 |
| 2025-05-22 | 35.12 | 34.89 | -0.31 | -0.88% | 34.82 | 35.58 | 8911 | 3128.27 | 0.79% | 0.00 |
| 2025-05-21 | 35.66 | 35.20 | -0.41 | -1.15% | 34.96 | 35.94 | 9661 | 3418.51 | 0.85% | 0.00 |
| 2025-05-20 | 35.53 | 35.61 | 0.65 | 1.86% | 34.69 | 36.58 | 22954 | 8192.14 | 2.03% | 0.00 |
| 2025-05-19 | 34.53 | 34.96 | 0.46 | 1.33% | 34.20 | 35.07 | 11764 | 4082.01 | 1.04% | 0.00 |
| 2025-05-16 | 33.82 | 34.50 | 0.68 | 2.01% | 33.71 | 34.98 | 13301 | 4586.12 | 1.18% | 0.00 |
| 2025-05-15 | 33.99 | 33.82 | -0.16 | -0.47% | 33.53 | 34.11 | 6259 | 2114.31 | 0.55% | 0.00 |
| 2025-05-14 | 34.35 | 33.98 | -0.46 | -1.34% | 33.74 | 34.43 | 8678 | 2950.77 | 0.77% | 0.00 |
| 2025-05-13 | 35.20 | 34.44 | -0.31 | -0.89% | 34.20 | 35.20 | 11248 | 3879.30 | 0.99% | 0.00 |
| 2025-05-12 | 34.66 | 34.75 | 0.37 | 1.08% | 34.17 | 35.12 | 10830 | 3757.00 | 0.96% | 0.00 |
| 2025-05-09 | 34.83 | 34.38 | -0.46 | -1.32% | 33.94 | 34.90 | 9808 | 3370.32 | 0.87% | 0.00 |
| 2025-05-08 | 34.44 | 34.84 | 0.40 | 1.16% | 34.27 | 35.17 | 14208 | 4946.38 | 1.26% | 0.00 |
| 2025-05-07 | 35.07 | 34.44 | -0.27 | -0.78% | 34.27 | 35.48 | 11864 | 4125.50 | 1.05% | 0.00 |
| 2025-05-06 | 33.82 | 34.71 | 0.93 | 2.75% | 33.75 | 34.88 | 25222 | 8699.07 | 2.23% | 0.00 |
| 2025-04-30 | 33.00 | 33.78 | 0.68 | 2.05% | 32.74 | 34.10 | 10565 | 3538.56 | 0.93% | 0.00 |
| 2025-04-29 | 33.49 | 33.10 | -0.07 | -0.21% | 32.30 | 33.49 | 17705 | 5823.04 | 1.56% | 0.00 |
| 2025-04-28 | 33.58 | 33.17 | -0.18 | -0.54% | 32.91 | 33.75 | 11080 | 3681.18 | 0.98% | 0.00 |
| 2025-04-25 | 33.48 | 33.35 | -0.01 | -0.03% | 32.80 | 33.57 | 14457 | 4787.38 | 1.28% | 0.00 |
| 2025-04-24 | 33.54 | 33.36 | 0.06 | 0.18% | 32.82 | 34.60 | 22194 | 7460.91 | 1.96% | 0.00 |
| 2025-04-23 | 33.49 | 33.30 | -0.17 | -0.51% | 32.57 | 34.14 | 23254 | 7755.74 | 2.06% | 5.00 |
| 2025-04-22 | 32.77 | 33.47 | 0.73 | 2.23% | 32.70 | 33.58 | 9495 | 3152.85 | 0.84% | 0.00 |
| 2025-04-21 | 32.16 | 32.74 | 0.82 | 2.57% | 31.50 | 32.75 | 6585 | 2122.56 | 0.58% | 0.00 |
| 2025-04-18 | 31.73 | 31.92 | 0.25 | 0.79% | 31.50 | 32.09 | 5642 | 1794.33 | 0.50% | 0.00 |
| 2025-04-17 | 32.21 | 31.67 | -0.54 | -1.68% | 31.67 | 32.39 | 4748 | 1517.67 | 0.42% | 0.00 |
| 2025-04-16 | 32.67 | 32.21 | -0.50 | -1.53% | 31.70 | 32.79 | 5871 | 1890.92 | 0.52% | 0.00 |
| 2025-04-15 | 32.62 | 32.71 | 0.09 | 0.28% | 32.27 | 32.84 | 5231 | 1705.73 | 0.46% | 0.00 |
深证大盘股票行情在线 K线走势图
