*ST松发(603268)股票行情
*ST松发(603268)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 |
|---|
| 2025-08-01 | 47.41 | 47.29 | -0.39 | -0.82% | 46.27 | 48.29 | 11587 | 5463.48 | 0.93% |
| 2025-07-31 | 47.56 | 47.68 | -0.49 | -1.02% | 47.33 | 48.39 | 16192 | 7735.05 | 1.30% |
| 2025-07-30 | 46.40 | 48.17 | 1.86 | 4.02% | 46.01 | 48.63 | 24735 | 11748.93 | 1.99% |
| 2025-07-29 | 45.50 | 46.31 | 1.04 | 2.30% | 45.23 | 46.70 | 19403 | 8919.81 | 1.56% |
| 2025-07-28 | 45.74 | 45.27 | -0.47 | -1.03% | 44.60 | 45.74 | 15392 | 6954.77 | 1.24% |
| 2025-07-25 | 44.78 | 45.74 | 0.85 | 1.89% | 44.50 | 46.00 | 14328 | 6513.44 | 1.15% |
| 2025-07-24 | 44.35 | 44.89 | 0.56 | 1.26% | 43.50 | 45.02 | 16395 | 7281.57 | 1.32% |
| 2025-07-23 | 45.42 | 44.33 | -1.09 | -2.40% | 44.02 | 45.42 | 14228 | 6339.21 | 1.15% |
| 2025-07-22 | 46.00 | 45.42 | -0.33 | -0.72% | 44.86 | 46.30 | 11176 | 5063.47 | 0.90% |
| 2025-07-21 | 45.70 | 45.75 | 0.05 | 0.11% | 45.58 | 46.89 | 14944 | 6892.11 | 1.20% |
| 2025-07-18 | 45.68 | 45.70 | -0.81 | -1.74% | 45.68 | 46.95 | 14436 | 6676.98 | 1.16% |
| 2025-07-17 | 48.50 | 46.51 | -1.19 | -2.49% | 45.50 | 48.50 | 24960 | 11562.29 | 2.01% |
| 2025-07-16 | 49.01 | 47.70 | -0.81 | -1.67% | 47.31 | 50.26 | 39819 | 19445.74 | 3.21% |
| 2025-07-15 | 45.99 | 48.51 | 2.31 | 5.00% | 45.99 | 48.51 | 23000 | 11062.58 | 1.85% |
| 2025-07-14 | 43.90 | 46.20 | 2.20 | 5.00% | 43.70 | 46.20 | 24794 | 11356.30 | 2.00% |
| 2025-07-11 | 43.00 | 44.00 | 1.45 | 3.41% | 42.00 | 44.68 | 30317 | 13426.80 | 2.44% |
| 2025-07-10 | 42.65 | 42.55 | 0.15 | 0.35% | 42.30 | 43.01 | 7293 | 3112.85 | 0.59% |
| 2025-07-09 | 42.33 | 42.40 | 0.40 | 0.95% | 41.90 | 43.00 | 8628 | 3670.37 | 0.69% |
| 2025-07-08 | 42.21 | 42.00 | -0.21 | -0.50% | 41.50 | 43.00 | 13288 | 5593.54 | 1.07% |
| 2025-07-07 | 40.21 | 42.21 | 2.01 | 5.00% | 39.95 | 42.21 | 17445 | 7248.48 | 1.40% |
| 2025-07-04 | 39.71 | 40.20 | 0.25 | 0.63% | 39.50 | 40.70 | 5630 | 2266.17 | 0.45% |
| 2025-07-03 | 40.18 | 39.95 | -0.24 | -0.60% | 39.71 | 40.36 | 3386 | 1350.37 | 0.27% |
| 2025-07-02 | 40.02 | 40.19 | 0.17 | 0.42% | 39.60 | 40.50 | 6820 | 2735.10 | 0.55% |
| 2025-07-01 | 39.41 | 40.02 | 0.61 | 1.55% | 38.96 | 40.50 | 9491 | 3798.64 | 0.76% |
| 2025-06-30 | 37.81 | 39.41 | 1.60 | 4.23% | 37.81 | 39.50 | 8564 | 3331.09 | 0.69% |
| 2025-06-27 | 37.85 | 37.81 | -0.22 | -0.58% | 37.80 | 38.27 | 3850 | 1460.46 | 0.31% |
| 2025-06-26 | 38.40 | 38.03 | -0.37 | -0.96% | 37.92 | 38.43 | 4011 | 1530.49 | 0.32% |
| 2025-06-25 | 38.30 | 38.40 | 0.10 | 0.26% | 38.18 | 38.58 | 3353 | 1285.95 | 0.27% |
| 2025-06-24 | 38.50 | 38.30 | -0.20 | -0.52% | 37.80 | 38.66 | 4455 | 1700.29 | 0.36% |
| 2025-06-23 | 37.70 | 38.50 | 0.80 | 2.12% | 37.70 | 39.45 | 5456 | 2103.49 | 0.44% |
| 2025-06-20 | 37.40 | 37.70 | 0.32 | 0.86% | 37.11 | 38.00 | 2792 | 1053.68 | 0.22% |
| 2025-06-19 | 37.70 | 37.38 | -0.62 | -1.63% | 37.10 | 38.18 | 3881 | 1461.01 | 0.31% |
| 2025-06-18 | 38.20 | 38.00 | -0.12 | -0.31% | 37.60 | 38.22 | 4497 | 1704.48 | 0.36% |
| 2025-06-17 | 38.74 | 38.12 | -0.25 | -0.65% | 37.65 | 38.74 | 4883 | 1853.10 | 0.39% |
| 2025-06-16 | 38.48 | 38.37 | -0.32 | -0.83% | 38.35 | 38.91 | 3841 | 1480.05 | 0.31% |
| 2025-06-13 | 39.08 | 38.69 | -0.41 | -1.05% | 38.60 | 39.93 | 6368 | 2492.12 | 0.51% |
| 2025-06-12 | 39.52 | 39.10 | -0.53 | -1.34% | 39.10 | 39.78 | 3855 | 1514.14 | 0.31% |
| 2025-06-11 | 39.40 | 39.63 | -0.04 | -0.10% | 39.29 | 39.94 | 5868 | 2328.88 | 0.47% |
| 2025-06-10 | 39.18 | 39.67 | 0.43 | 1.10% | 38.52 | 39.67 | 8007 | 3120.61 | 0.64% |
| 2025-06-09 | 39.37 | 39.24 | 0.12 | 0.31% | 39.02 | 39.99 | 8497 | 3355.01 | 0.68% |
| 2025-06-06 | 39.11 | 39.12 | -0.30 | -0.76% | 39.10 | 39.79 | 6335 | 2488.27 | 0.51% |
| 2025-06-05 | 39.53 | 39.42 | -0.08 | -0.20% | 39.02 | 39.68 | 3600 | 1415.88 | 0.29% |
| 2025-06-04 | 38.91 | 39.50 | 0.60 | 1.54% | 38.86 | 39.60 | 6833 | 2693.33 | 0.55% |
| 2025-06-03 | 39.50 | 38.90 | -0.41 | -1.04% | 38.53 | 39.50 | 4151 | 1615.73 | 0.33% |
| 2025-05-30 | 39.50 | 39.31 | -0.20 | -0.51% | 39.05 | 39.79 | 6849 | 2692.86 | 0.55% |
| 2025-05-29 | 39.75 | 39.51 | -0.33 | -0.83% | 39.40 | 39.99 | 7541 | 2986.36 | 0.61% |
| 2025-05-28 | 40.41 | 39.84 | -0.90 | -2.21% | 39.75 | 40.98 | 7871 | 3153.76 | 0.63% |
| 2025-05-27 | 40.69 | 40.74 | 0.08 | 0.20% | 39.02 | 41.45 | 12661 | 5057.62 | 1.02% |
| 2025-05-26 | 40.20 | 40.66 | 0.76 | 1.90% | 39.68 | 40.88 | 12305 | 4969.61 | 0.99% |
| 2025-05-23 | 41.40 | 39.90 | -0.90 | -2.21% | 39.85 | 41.40 | 12069 | 4868.11 | 0.97% |
| 2025-05-22 | 41.28 | 40.80 | -0.48 | -1.16% | 40.80 | 41.66 | 6934 | 2850.65 | 0.56% |
| 2025-05-21 | 42.00 | 41.28 | -1.02 | -2.41% | 41.06 | 42.40 | 15125 | 6276.21 | 1.22% |
| 2025-05-20 | 43.00 | 42.30 | -0.85 | -1.97% | 41.88 | 43.14 | 18826 | 7975.72 | 1.52% |
| 2025-05-19 | 44.98 | 43.15 | 0.31 | 0.72% | 41.58 | 44.98 | 39273 | 17198.47 | 3.16% |
| 2025-05-16 | 40.00 | 42.84 | 2.04 | 5.00% | 40.00 | 42.84 | 21195 | 8915.73 | 1.71% |
| 2025-05-15 | 39.52 | 40.80 | 1.43 | 3.63% | 39.40 | 41.34 | 32783 | 13429.68 | 2.64% |
| 2025-05-14 | 39.15 | 39.37 | 0.41 | 1.05% | 38.60 | 39.49 | 9892 | 3870.61 | 0.80% |
| 2025-05-13 | 39.33 | 38.96 | -0.09 | -0.23% | 38.69 | 39.33 | 7149 | 2777.43 | 0.58% |
| 2025-05-12 | 39.02 | 39.05 | 0.01 | 0.03% | 38.60 | 39.78 | 13519 | 5292.62 | 1.09% |
| 2025-05-09 | 38.81 | 39.04 | 0.23 | 0.59% | 38.51 | 39.24 | 12830 | 4991.61 | 1.03% |
| 2025-05-08 | 40.40 | 38.81 | -0.95 | -2.39% | 38.71 | 40.40 | 23874 | 9315.30 | 1.92% |
| 2025-05-07 | 40.45 | 39.76 | 0.76 | 1.95% | 38.03 | 40.45 | 41500 | 16364.82 | 3.34% |
| 2025-05-06 | 39.00 | 39.00 | 1.86 | 5.01% | 39.00 | 39.00 | 9640 | 3759.60 | 0.78% |
| 2025-04-30 | 37.14 | 37.14 | 1.77 | 5.00% | 37.14 | 37.14 | 2237 | 830.75 | 0.18% |
| 2025-04-29 | 32.05 | 35.37 | 1.68 | 4.99% | 32.03 | 35.37 | 26245 | 8959.12 | 2.11% |
| 2025-04-25 | 33.57 | 33.69 | 0.39 | 1.17% | 32.40 | 34.80 | 29438 | 9941.35 | 2.37% |
| 2025-04-24 | 35.52 | 33.30 | -2.19 | -6.17% | 32.77 | 35.61 | 32680 | 11030.55 | 2.63% |
| 2025-04-23 | 37.13 | 35.49 | -1.62 | -4.37% | 35.40 | 37.46 | 23733 | 8536.14 | 1.91% |
| 2025-04-22 | 37.37 | 37.11 | -0.03 | -0.08% | 36.96 | 38.47 | 15949 | 5976.43 | 1.28% |
| 2025-04-21 | 39.58 | 37.14 | -2.30 | -5.83% | 36.97 | 39.80 | 29182 | 10991.34 | 2.35% |
| 2025-04-18 | 40.50 | 39.44 | -1.18 | -2.90% | 39.30 | 41.61 | 15835 | 6376.74 | 1.28% |
| 2025-04-17 | 40.80 | 40.62 | -0.18 | -0.44% | 40.11 | 41.42 | 19565 | 7966.67 | 1.58% |
| 2025-04-16 | 39.73 | 40.80 | 0.81 | 2.03% | 38.30 | 42.00 | 31616 | 12618.67 | 2.55% |
| 2025-04-15 | 38.86 | 39.99 | 1.49 | 3.87% | 38.51 | 40.24 | 20911 | 8256.29 | 1.68% |
| 2025-04-14 | 40.00 | 38.50 | 0.99 | 2.64% | 37.61 | 40.00 | 26688 | 10302.15 | 2.15% |
| 2025-04-11 | 34.50 | 37.51 | 2.73 | 7.85% | 34.47 | 37.80 | 18959 | 6916.97 | 1.53% |
| 2025-04-10 | 34.13 | 34.78 | 1.22 | 3.64% | 33.65 | 35.20 | 11948 | 4137.77 | 0.96% |
| 2025-04-09 | 32.14 | 33.56 | 0.73 | 2.22% | 31.00 | 33.97 | 13038 | 4265.53 | 1.05% |
| 2025-04-08 | 31.80 | 32.83 | 0.87 | 2.72% | 30.01 | 33.03 | 14438 | 4567.40 | 1.16% |
| 2025-04-07 | 34.00 | 31.96 | -3.55 | -10.00% | 31.96 | 34.04 | 13633 | 4417.46 | 1.10% |
上证大盘股票行情在线 K线走势图
