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 |
|---|
| 2025-06-20 | 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 |
| 2025-04-14 | 32.24 | 32.62 | 0.97 | 3.06% | 31.97 | 32.99 | 10180 | 3316.77 | 0.90% | 0.00 |
| 2025-04-11 | 31.00 | 31.65 | 0.65 | 2.10% | 30.78 | 32.03 | 9967 | 3152.99 | 0.88% | 0.00 |
| 2025-04-10 | 30.79 | 31.00 | 0.79 | 2.62% | 30.79 | 32.20 | 15609 | 4922.24 | 1.38% | 0.00 |
| 2025-04-09 | 29.63 | 30.21 | -0.15 | -0.49% | 29.01 | 30.66 | 12170 | 3647.87 | 1.08% | 0.00 |
| 2025-04-08 | 29.42 | 30.36 | 1.71 | 5.97% | 28.70 | 30.48 | 19984 | 5948.18 | 1.77% | 0.00 |
| 2025-04-07 | 31.00 | 28.65 | -4.38 | -13.26% | 26.42 | 31.00 | 23706 | 7077.90 | 2.10% | 0.00 |
| 2025-04-03 | 33.06 | 33.03 | -0.62 | -1.84% | 32.81 | 33.52 | 9562 | 3161.61 | 0.85% | 0.00 |
| 2025-04-02 | 33.04 | 33.65 | 0.58 | 1.75% | 33.01 | 33.93 | 9475 | 3187.38 | 0.84% | 0.00 |
| 2025-04-01 | 34.32 | 33.07 | -1.16 | -3.39% | 33.00 | 34.45 | 14025 | 4695.21 | 1.24% | 0.00 |
| 2025-03-31 | 34.58 | 34.23 | -0.62 | -1.78% | 33.50 | 35.47 | 15123 | 5182.72 | 1.34% | 0.00 |
| 2025-03-28 | 34.41 | 34.85 | 0.19 | 0.55% | 34.41 | 36.00 | 15493 | 5455.08 | 1.37% | 0.00 |
| 2025-03-27 | 34.69 | 34.66 | 0.15 | 0.43% | 34.29 | 35.08 | 9826 | 3404.17 | 0.87% | 0.00 |
| 2025-03-26 | 34.61 | 34.51 | -0.31 | -0.89% | 34.51 | 35.00 | 11628 | 4036.07 | 1.03% | 0.00 |
| 2025-03-25 | 34.76 | 34.82 | -0.11 | -0.31% | 34.61 | 35.77 | 19056 | 6714.72 | 1.68% | 0.00 |
| 2025-03-24 | 34.25 | 34.93 | 0.53 | 1.54% | 34.25 | 36.25 | 20979 | 7376.57 | 1.85% | 0.00 |
| 2025-03-21 | 35.23 | 34.40 | -1.09 | -3.07% | 34.11 | 35.50 | 16213 | 5609.24 | 1.43% | 0.00 |
| 2025-03-20 | 34.81 | 35.49 | 0.53 | 1.52% | 34.81 | 36.13 | 19160 | 6808.55 | 1.69% | 0.00 |
| 2025-03-19 | 35.30 | 34.96 | -0.44 | -1.24% | 34.70 | 35.76 | 13556 | 4767.25 | 1.20% | 2.00 |
| 2025-03-18 | 35.39 | 35.40 | 0.19 | 0.54% | 34.64 | 35.64 | 20660 | 7244.49 | 1.83% | 1.00 |
| 2025-03-17 | 34.16 | 35.21 | 1.40 | 4.14% | 33.54 | 35.34 | 22870 | 7928.00 | 2.02% | 3.00 |
| 2025-03-14 | 33.63 | 33.81 | 0.20 | 0.60% | 33.31 | 33.99 | 12810 | 4304.60 | 1.13% | 0.00 |
| 2025-03-13 | 34.80 | 33.61 | -1.06 | -3.06% | 33.38 | 34.99 | 16180 | 5468.66 | 1.43% | 0.00 |
| 2025-03-12 | 35.06 | 34.67 | -0.46 | -1.31% | 34.60 | 35.40 | 11223 | 3911.45 | 0.99% | 0.00 |
| 2025-03-11 | 34.00 | 35.13 | 0.72 | 2.09% | 34.00 | 36.37 | 26201 | 9177.18 | 2.32% | 0.00 |
| 2025-03-10 | 33.44 | 34.41 | 1.08 | 3.24% | 33.09 | 34.48 | 18934 | 6440.78 | 1.67% | 0.00 |
| 2025-03-07 | 32.60 | 33.33 | 0.73 | 2.24% | 32.05 | 33.72 | 13413 | 4451.42 | 1.19% | 0.00 |
| 2025-03-06 | 32.83 | 32.60 | 0.07 | 0.22% | 32.48 | 32.96 | 7966 | 2607.56 | 0.70% | 0.00 |
| 2025-03-05 | 32.46 | 32.53 | -0.09 | -0.28% | 32.02 | 32.70 | 6244 | 2017.45 | 0.55% | 0.00 |
| 2025-03-04 | 32.13 | 32.62 | 0.65 | 2.03% | 31.66 | 32.92 | 9864 | 3211.61 | 0.87% | 0.00 |
| 2025-03-03 | 32.22 | 31.97 | 0.12 | 0.38% | 31.63 | 32.65 | 14230 | 4573.62 | 1.26% | 0.00 |
| 2025-02-28 | 33.20 | 31.85 | -1.38 | -4.15% | 31.75 | 33.20 | 15214 | 4902.59 | 1.34% | 0.00 |
| 2025-02-27 | 33.74 | 33.23 | -0.12 | -0.36% | 32.73 | 33.90 | 13791 | 4570.81 | 1.22% | 0.00 |
| 2025-02-26 | 33.58 | 33.35 | -0.23 | -0.68% | 33.18 | 33.99 | 10187 | 3423.12 | 0.90% | 0.00 |
| 2025-02-25 | 33.03 | 33.58 | 0.06 | 0.18% | 33.03 | 34.08 | 11533 | 3868.90 | 1.02% | 0.00 |
| 2025-02-24 | 33.86 | 33.52 | -0.32 | -0.95% | 33.01 | 33.92 | 13330 | 4461.12 | 1.18% | 0.00 |
深证大盘股票行情在线 K线走势图
