松霖科技(603992)股票行情 松霖科技股票行情 603992股票行情_爱股网
松霖科技(603992)股票行情
松霖科技(603992)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 |
|---|
| 2025-10-28 | 29.00 | 29.30 | 0.38 | 1.31% | 28.73 | 29.60 | 17454 | 5090.25 | 0.41% |
| 2025-10-27 | 28.77 | 28.92 | 0.15 | 0.52% | 28.70 | 29.28 | 17182 | 4965.45 | 0.40% |
| 2025-10-24 | 28.48 | 28.77 | 0.84 | 3.01% | 28.27 | 29.46 | 26883 | 7762.89 | 0.63% |
| 2025-10-23 | 27.81 | 27.93 | 0.20 | 0.72% | 27.25 | 28.03 | 9810 | 2712.07 | 0.23% |
| 2025-10-22 | 27.92 | 27.73 | -0.08 | -0.29% | 27.66 | 28.05 | 7881 | 2192.06 | 0.19% |
| 2025-10-21 | 27.58 | 27.81 | 0.37 | 1.35% | 27.31 | 28.15 | 12138 | 3355.56 | 0.29% |
| 2025-10-20 | 27.80 | 27.44 | 0.15 | 0.55% | 27.16 | 27.80 | 11425 | 3127.84 | 0.27% |
| 2025-10-17 | 28.01 | 27.29 | -0.89 | -3.16% | 27.19 | 28.15 | 14710 | 4072.06 | 0.35% |
| 2025-10-16 | 29.53 | 28.18 | -1.11 | -3.79% | 27.38 | 29.53 | 35688 | 10047.23 | 0.84% |
| 2025-10-15 | 28.38 | 29.29 | 0.59 | 2.06% | 27.91 | 29.33 | 24335 | 6991.82 | 0.57% |
| 2025-10-14 | 29.27 | 28.70 | -0.57 | -1.95% | 28.31 | 29.69 | 20765 | 6010.83 | 0.49% |
| 2025-10-13 | 28.44 | 29.27 | -1.53 | -4.97% | 28.44 | 29.78 | 29767 | 8670.17 | 0.70% |
| 2025-10-10 | 31.00 | 30.80 | -0.18 | -0.58% | 30.64 | 31.55 | 20001 | 6191.07 | 0.47% |
| 2025-10-09 | 31.70 | 30.98 | -0.16 | -0.51% | 30.48 | 31.72 | 24273 | 7520.95 | 0.57% |
| 2025-09-30 | 31.35 | 31.14 | -0.36 | -1.14% | 30.80 | 31.57 | 25400 | 7900.55 | 0.60% |
| 2025-09-29 | 30.72 | 31.50 | 0.79 | 2.57% | 29.75 | 31.50 | 40055 | 12328.20 | 0.94% |
| 2025-09-26 | 30.50 | 30.71 | 0.11 | 0.36% | 29.90 | 31.75 | 37250 | 11456.33 | 0.88% |
| 2025-09-25 | 30.61 | 30.60 | -0.05 | -0.16% | 30.40 | 31.09 | 31743 | 9749.07 | 0.75% |
| 2025-09-24 | 30.77 | 30.65 | -0.22 | -0.71% | 29.81 | 30.77 | 30654 | 9289.71 | 0.72% |
| 2025-09-23 | 30.86 | 30.87 | -0.29 | -0.93% | 30.11 | 31.34 | 37733 | 11585.67 | 0.89% |
| 2025-09-22 | 31.84 | 31.16 | -0.66 | -2.07% | 30.76 | 32.00 | 40311 | 12573.42 | 0.95% |
| 2025-09-19 | 32.70 | 31.82 | -0.88 | -2.69% | 31.50 | 33.17 | 59797 | 19243.25 | 1.41% |
| 2025-09-18 | 32.22 | 32.70 | 0.80 | 2.51% | 31.54 | 33.90 | 124060 | 40598.02 | 2.92% |
| 2025-09-17 | 29.00 | 31.90 | 2.90 | 10.00% | 29.00 | 31.90 | 49354 | 15334.37 | 1.16% |
| 2025-09-16 | 28.01 | 29.00 | 1.00 | 3.57% | 27.85 | 29.08 | 32908 | 9393.09 | 0.77% |
| 2025-09-15 | 28.99 | 28.00 | -0.90 | -3.11% | 27.92 | 29.09 | 37509 | 10639.63 | 0.88% |
| 2025-09-12 | 28.99 | 29.01 | -0.03 | -0.10% | 28.85 | 29.79 | 43394 | 12701.70 | 1.02% |
| 2025-09-11 | 28.74 | 29.04 | 0.05 | 0.17% | 27.90 | 29.36 | 81949 | 23494.61 | 1.93% |
| 2025-09-10 | 31.00 | 28.99 | -2.31 | -7.38% | 28.80 | 32.22 | 80816 | 24305.41 | 1.90% |
| 2025-09-09 | 29.68 | 31.30 | 1.63 | 5.49% | 29.41 | 31.54 | 61951 | 19105.82 | 1.46% |
| 2025-09-08 | 30.35 | 29.67 | -0.72 | -2.37% | 29.50 | 30.82 | 31174 | 9335.26 | 0.73% |
| 2025-09-05 | 28.75 | 30.39 | 1.15 | 3.93% | 28.59 | 30.49 | 32999 | 9730.37 | 0.78% |
| 2025-09-04 | 31.10 | 29.24 | -1.77 | -5.71% | 28.77 | 31.80 | 41755 | 12617.13 | 0.98% |
| 2025-09-03 | 29.12 | 31.01 | 1.89 | 6.49% | 29.12 | 31.50 | 77676 | 23917.22 | 1.83% |
| 2025-09-02 | 29.20 | 29.12 | -0.10 | -0.34% | 28.78 | 29.55 | 47523 | 13804.14 | 1.12% |
| 2025-09-01 | 29.15 | 29.22 | -0.08 | -0.27% | 28.78 | 29.50 | 31217 | 9101.18 | 0.73% |
| 2025-08-29 | 29.45 | 29.30 | -0.09 | -0.31% | 29.08 | 29.95 | 23878 | 7022.61 | 0.56% |
| 2025-08-28 | 29.51 | 29.39 | -0.35 | -1.18% | 28.50 | 30.11 | 40121 | 11733.19 | 0.94% |
| 2025-08-27 | 30.60 | 29.74 | -1.07 | -3.47% | 29.74 | 31.50 | 43478 | 13373.53 | 1.02% |
| 2025-08-26 | 31.48 | 30.81 | -0.69 | -2.19% | 30.39 | 31.50 | 53531 | 16477.92 | 1.26% |
| 2025-08-25 | 29.38 | 31.50 | 2.09 | 7.11% | 28.60 | 31.75 | 101067 | 30928.00 | 2.38% |
| 2025-08-22 | 30.13 | 29.41 | -0.82 | -2.71% | 29.31 | 30.29 | 49782 | 14747.46 | 1.17% |
| 2025-08-21 | 30.01 | 30.23 | 0.36 | 1.21% | 29.95 | 31.25 | 72675 | 22271.74 | 1.71% |
| 2025-08-20 | 28.75 | 29.87 | 0.81 | 2.79% | 28.30 | 30.79 | 93985 | 28089.09 | 2.21% |
| 2025-08-19 | 27.13 | 29.06 | 1.88 | 6.92% | 26.33 | 29.55 | 115621 | 32082.89 | 2.72% |
| 2025-08-18 | 27.30 | 27.18 | 0.00 | 0.00% | 26.78 | 27.40 | 46907 | 12672.61 | 1.10% |
| 2025-08-15 | 27.23 | 27.18 | -0.12 | -0.44% | 27.03 | 27.60 | 51344 | 14003.39 | 1.21% |
| 2025-08-14 | 28.77 | 27.30 | -1.47 | -5.11% | 27.22 | 28.79 | 77218 | 21438.15 | 1.82% |
| 2025-08-13 | 29.02 | 28.77 | -0.34 | -1.17% | 27.38 | 29.02 | 97953 | 27779.00 | 2.31% |
| 2025-08-12 | 29.60 | 29.11 | -0.76 | -2.54% | 28.35 | 30.00 | 101017 | 29340.01 | 2.38% |
| 2025-08-11 | 30.00 | 29.87 | -0.49 | -1.61% | 29.38 | 30.80 | 65049 | 19526.64 | 1.53% |
| 2025-08-08 | 29.03 | 30.36 | 1.31 | 4.51% | 28.55 | 31.25 | 81897 | 24758.77 | 1.93% |
| 2025-08-07 | 28.50 | 29.05 | 0.00 | 0.00% | 28.25 | 29.30 | 49526 | 14260.11 | 1.17% |
| 2025-08-06 | 29.25 | 29.05 | 0.27 | 0.94% | 27.08 | 29.28 | 77796 | 22009.46 | 1.83% |
| 2025-08-05 | 29.60 | 28.78 | -1.20 | -4.00% | 28.66 | 30.57 | 63609 | 18601.98 | 1.50% |
| 2025-08-04 | 29.84 | 29.98 | 0.49 | 1.66% | 28.35 | 30.55 | 82277 | 24104.73 | 1.94% |
| 2025-08-01 | 28.52 | 29.49 | 1.39 | 4.95% | 27.80 | 29.53 | 85186 | 24576.47 | 2.01% |
| 2025-07-31 | 28.34 | 28.10 | -0.54 | -1.89% | 27.42 | 28.77 | 62297 | 17559.51 | 1.47% |
| 2025-07-30 | 28.40 | 28.64 | -0.13 | -0.45% | 27.50 | 28.97 | 98476 | 27876.34 | 2.32% |
| 2025-07-29 | 27.80 | 28.77 | 1.11 | 4.01% | 27.50 | 28.96 | 103198 | 29279.69 | 2.43% |
| 2025-07-28 | 27.68 | 27.66 | 0.56 | 2.07% | 26.80 | 28.54 | 101512 | 28030.54 | 2.39% |
| 2025-07-25 | 26.00 | 27.10 | 0.76 | 2.89% | 25.56 | 27.98 | 126291 | 33745.72 | 2.97% |
| 2025-07-24 | 24.49 | 26.34 | 2.19 | 9.07% | 24.49 | 26.57 | 139227 | 36443.57 | 3.28% |
| 2025-07-23 | 23.66 | 24.15 | 0.10 | 0.42% | 23.66 | 24.45 | 49359 | 11889.31 | 1.16% |
| 2025-07-22 | 22.32 | 24.05 | 1.73 | 7.75% | 22.03 | 24.40 | 80113 | 18820.60 | 1.89% |
| 2025-07-21 | 21.80 | 22.32 | 0.90 | 4.20% | 21.80 | 23.04 | 60747 | 13728.63 | 1.43% |
| 2025-07-18 | 20.92 | 21.42 | 0.64 | 3.08% | 20.90 | 22.80 | 64056 | 14124.85 | 1.51% |
| 2025-07-17 | 21.01 | 20.78 | -0.23 | -1.09% | 20.63 | 21.15 | 13367 | 2781.20 | 0.31% |
| 2025-07-16 | 20.83 | 21.01 | 0.18 | 0.86% | 20.66 | 21.40 | 18355 | 3875.87 | 0.43% |
| 2025-07-15 | 20.69 | 20.83 | 0.12 | 0.58% | 20.50 | 20.96 | 11299 | 2338.59 | 0.27% |
| 2025-07-14 | 20.69 | 20.71 | 0.15 | 0.73% | 20.53 | 20.95 | 8036 | 1663.39 | 0.19% |
| 2025-07-11 | 20.78 | 20.56 | -0.03 | -0.15% | 20.43 | 20.78 | 8576 | 1762.04 | 0.20% |
| 2025-07-10 | 20.70 | 20.59 | -0.19 | -0.91% | 20.37 | 20.87 | 12136 | 2494.12 | 0.29% |
| 2025-07-09 | 20.65 | 20.78 | 0.13 | 0.63% | 20.57 | 21.20 | 15738 | 3284.56 | 0.37% |
| 2025-07-08 | 20.37 | 20.65 | 0.08 | 0.39% | 20.37 | 20.80 | 11563 | 2385.28 | 0.27% |
| 2025-07-07 | 20.41 | 20.57 | -0.47 | -2.23% | 20.31 | 21.11 | 18799 | 3878.28 | 0.44% |
| 2025-07-04 | 21.46 | 21.04 | -0.47 | -2.19% | 21.01 | 21.46 | 9123 | 1932.67 | 0.21% |
| 2025-07-03 | 21.48 | 21.51 | 0.12 | 0.56% | 21.17 | 21.65 | 9495 | 2034.02 | 0.22% |
| 2025-07-02 | 21.79 | 21.39 | -0.39 | -1.79% | 21.34 | 21.79 | 9404 | 2019.25 | 0.22% |
| 2025-07-01 | 21.89 | 21.78 | -0.08 | -0.37% | 21.35 | 21.93 | 12128 | 2625.21 | 0.29% |
上证大盘股票行情在线 K线走势图
松霖科技(603992)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
