松井股份(688157)股票行情
松井股份(688157)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 |
|---|
| 2025-07-01 | 39.71 | 39.64 | -0.24 | -0.60% | 39.30 | 40.20 | 4775 | 1897.90 | 0.43% | 0.00 |
| 2025-06-30 | 38.96 | 39.88 | 0.83 | 2.13% | 38.71 | 40.40 | 11536 | 4549.60 | 1.03% | 0.00 |
| 2025-06-27 | 38.70 | 39.05 | 0.57 | 1.48% | 38.30 | 39.50 | 7646 | 2981.22 | 0.68% | 0.00 |
| 2025-06-26 | 38.81 | 38.48 | -0.50 | -1.28% | 38.36 | 39.36 | 6875 | 2668.10 | 0.62% | 0.00 |
| 2025-06-25 | 39.00 | 38.98 | -0.02 | -0.05% | 37.82 | 39.19 | 12556 | 4839.23 | 1.12% | 0.00 |
| 2025-06-24 | 37.74 | 39.00 | 1.14 | 3.01% | 37.62 | 39.49 | 6862 | 2667.79 | 0.61% | 0.00 |
| 2025-06-23 | 37.65 | 37.86 | 0.21 | 0.56% | 37.08 | 38.17 | 4999 | 1879.23 | 0.45% | 0.00 |
| 2025-06-20 | 38.20 | 37.65 | -0.56 | -1.47% | 37.51 | 39.06 | 3987 | 1520.54 | 0.36% | 0.00 |
| 2025-06-19 | 38.95 | 38.21 | -0.73 | -1.87% | 38.06 | 39.20 | 2895 | 1114.41 | 0.26% | 0.00 |
| 2025-06-18 | 39.60 | 38.94 | -0.81 | -2.04% | 38.77 | 39.90 | 4553 | 1781.79 | 0.41% | 0.00 |
| 2025-06-17 | 39.45 | 39.75 | 0.05 | 0.13% | 39.40 | 40.00 | 3285 | 1303.47 | 0.29% | 0.00 |
| 2025-06-16 | 39.10 | 39.70 | 0.20 | 0.51% | 39.10 | 39.95 | 3471 | 1376.91 | 0.31% | 0.00 |
| 2025-06-13 | 40.15 | 39.50 | -0.65 | -1.62% | 39.41 | 40.48 | 4166 | 1659.59 | 0.37% | 0.00 |
| 2025-06-12 | 40.15 | 40.15 | 0.05 | 0.12% | 39.66 | 40.23 | 3070 | 1226.31 | 0.27% | 0.00 |
| 2025-06-11 | 40.10 | 40.10 | 0.10 | 0.25% | 39.74 | 40.68 | 3775 | 1519.63 | 0.34% | 0.00 |
| 2025-06-10 | 40.81 | 40.00 | -0.79 | -1.94% | 39.66 | 41.18 | 5580 | 2252.82 | 0.50% | 0.00 |
| 2025-06-09 | 40.11 | 40.79 | 0.81 | 2.03% | 39.81 | 40.90 | 6396 | 2597.35 | 0.57% | 0.00 |
| 2025-06-06 | 39.49 | 39.98 | 0.49 | 1.24% | 38.70 | 40.12 | 9278 | 3651.91 | 0.83% | 0.00 |
| 2025-06-05 | 39.10 | 39.49 | 0.46 | 1.18% | 38.93 | 39.97 | 6205 | 2442.97 | 0.56% | 0.00 |
| 2025-06-04 | 39.39 | 39.03 | -0.07 | -0.18% | 38.67 | 39.39 | 3850 | 1501.67 | 0.34% | 0.00 |
| 2025-06-03 | 38.68 | 39.10 | 0.42 | 1.09% | 38.56 | 39.34 | 4108 | 1601.15 | 0.37% | 0.00 |
| 2025-05-30 | 39.32 | 38.68 | -0.78 | -1.98% | 38.56 | 39.46 | 3243 | 1262.84 | 0.29% | 0.00 |
| 2025-05-29 | 38.86 | 39.46 | 0.76 | 1.96% | 38.64 | 39.60 | 9188 | 3594.37 | 0.82% | 0.00 |
| 2025-05-28 | 38.63 | 38.70 | 0.07 | 0.18% | 38.43 | 39.05 | 1951 | 755.96 | 0.17% | 0.00 |
| 2025-05-27 | 38.74 | 38.63 | -0.33 | -0.85% | 38.25 | 38.95 | 3316 | 1279.45 | 0.30% | 0.00 |
| 2025-05-26 | 39.22 | 38.96 | -0.30 | -0.76% | 38.68 | 40.20 | 6699 | 2629.17 | 0.60% | 0.00 |
| 2025-05-23 | 38.40 | 39.26 | 0.76 | 1.97% | 38.40 | 40.23 | 7095 | 2795.07 | 0.63% | 0.00 |
| 2025-05-22 | 39.69 | 38.50 | -1.18 | -2.97% | 38.42 | 40.09 | 5011 | 1958.84 | 0.45% | 0.00 |
| 2025-05-21 | 40.30 | 39.68 | -0.64 | -1.59% | 39.62 | 40.72 | 4620 | 1853.10 | 0.41% | 0.00 |
| 2025-05-20 | 40.13 | 40.32 | 0.20 | 0.50% | 39.80 | 40.87 | 4142 | 1670.32 | 0.37% | 0.00 |
| 2025-05-19 | 40.68 | 40.12 | -0.20 | -0.50% | 39.71 | 40.68 | 3692 | 1480.24 | 0.33% | 0.00 |
| 2025-05-16 | 40.58 | 40.32 | 0.09 | 0.22% | 40.07 | 40.91 | 5358 | 2170.35 | 0.48% | 0.00 |
| 2025-05-15 | 40.42 | 40.23 | -0.29 | -0.72% | 40.10 | 40.80 | 2527 | 1021.59 | 0.23% | 0.00 |
| 2025-05-14 | 40.60 | 40.52 | -0.36 | -0.88% | 40.30 | 41.08 | 3211 | 1302.68 | 0.29% | 0.00 |
| 2025-05-13 | 41.16 | 40.88 | 0.19 | 0.47% | 40.66 | 41.48 | 4293 | 1758.93 | 0.38% | 0.00 |
| 2025-05-12 | 41.26 | 40.69 | -0.15 | -0.37% | 40.38 | 41.26 | 8574 | 3487.73 | 0.77% | 0.00 |
| 2025-05-09 | 42.30 | 40.84 | -1.42 | -3.36% | 40.84 | 42.30 | 8405 | 3479.41 | 0.75% | 0.00 |
| 2025-05-08 | 43.02 | 42.26 | -1.16 | -2.67% | 42.20 | 43.32 | 5038 | 2144.68 | 0.45% | 0.00 |
| 2025-05-07 | 42.54 | 43.42 | 1.40 | 3.33% | 42.23 | 43.60 | 11135 | 4794.48 | 1.00% | 0.00 |
| 2025-05-06 | 40.50 | 42.02 | 1.98 | 4.95% | 39.89 | 42.43 | 11680 | 4867.75 | 1.05% | 0.00 |
| 2025-04-30 | 40.29 | 40.04 | -0.53 | -1.31% | 39.76 | 40.69 | 6452 | 2591.82 | 0.58% | 0.00 |
| 2025-04-29 | 40.83 | 40.57 | -0.80 | -1.93% | 39.00 | 41.07 | 10798 | 4322.67 | 0.97% | 0.00 |
| 2025-04-28 | 41.49 | 41.37 | -0.54 | -1.29% | 41.18 | 42.64 | 6374 | 2670.96 | 0.57% | 0.00 |
| 2025-04-25 | 41.02 | 41.91 | 0.82 | 2.00% | 40.40 | 42.10 | 7223 | 2995.76 | 0.65% | 0.00 |
| 2025-04-24 | 41.44 | 41.09 | -0.34 | -0.82% | 40.39 | 41.59 | 2708 | 1112.35 | 0.24% | 0.00 |
| 2025-04-23 | 40.76 | 41.43 | 0.67 | 1.64% | 40.06 | 41.53 | 4585 | 1883.34 | 0.41% | 0.00 |
| 2025-04-22 | 41.03 | 40.76 | -0.31 | -0.75% | 40.30 | 41.13 | 2173 | 883.67 | 0.19% | 0.00 |
| 2025-04-21 | 39.60 | 41.07 | 1.26 | 3.17% | 39.51 | 41.58 | 5375 | 2187.96 | 0.48% | 0.00 |
| 2025-04-18 | 40.00 | 39.81 | -0.09 | -0.23% | 39.03 | 40.11 | 2449 | 968.54 | 0.22% | 0.00 |
| 2025-04-17 | 39.08 | 39.90 | 0.44 | 1.12% | 38.70 | 40.54 | 4103 | 1641.71 | 0.37% | 0.00 |
| 2025-04-16 | 40.56 | 39.46 | -1.66 | -4.04% | 38.75 | 41.65 | 10546 | 4207.46 | 0.94% | 0.00 |
| 2025-04-15 | 41.56 | 41.12 | -0.45 | -1.08% | 40.51 | 41.81 | 4835 | 1979.57 | 0.43% | 0.00 |
| 2025-04-14 | 42.49 | 41.57 | -0.81 | -1.91% | 41.23 | 42.98 | 8306 | 3475.22 | 0.74% | 0.00 |
| 2025-04-11 | 39.92 | 42.38 | 2.24 | 5.58% | 39.91 | 43.39 | 11089 | 4688.06 | 0.99% | 0.00 |
| 2025-04-10 | 39.44 | 40.14 | 1.29 | 3.32% | 39.15 | 41.22 | 6672 | 2702.74 | 0.60% | 0.00 |
| 2025-04-09 | 38.46 | 38.85 | -0.59 | -1.50% | 37.21 | 39.58 | 8302 | 3202.04 | 0.74% | 0.00 |
| 2025-04-08 | 38.04 | 39.44 | 1.32 | 3.46% | 37.18 | 39.90 | 11120 | 4235.47 | 1.00% | 0.00 |
| 2025-04-07 | 41.07 | 38.12 | -4.28 | -10.09% | 36.13 | 41.88 | 14110 | 5604.34 | 1.26% | 0.00 |
| 2025-04-03 | 42.60 | 42.40 | -0.42 | -0.98% | 41.96 | 42.90 | 6921 | 2927.73 | 0.62% | 0.00 |
| 2025-04-02 | 43.44 | 42.82 | -0.97 | -2.22% | 42.56 | 44.24 | 4302 | 1868.10 | 0.39% | 0.00 |
| 2025-04-01 | 43.09 | 43.79 | 0.66 | 1.53% | 42.92 | 44.20 | 7124 | 3112.18 | 0.64% | 0.00 |
| 2025-03-31 | 43.58 | 43.13 | -0.78 | -1.78% | 42.91 | 43.84 | 6841 | 2969.81 | 0.61% | 0.00 |
| 2025-03-28 | 45.61 | 43.91 | -1.53 | -3.37% | 43.71 | 45.61 | 4143 | 1838.17 | 0.37% | 0.00 |
| 2025-03-27 | 44.92 | 45.44 | 0.44 | 0.98% | 44.50 | 46.35 | 8910 | 4055.12 | 0.80% | 0.00 |
| 2025-03-26 | 44.52 | 45.00 | 0.41 | 0.92% | 44.40 | 45.55 | 4804 | 2162.50 | 0.43% | 0.00 |
| 2025-03-25 | 43.59 | 44.59 | 0.93 | 2.13% | 43.42 | 45.19 | 7331 | 3258.26 | 0.66% | 0.00 |
| 2025-03-24 | 44.40 | 43.66 | -0.64 | -1.44% | 43.13 | 44.88 | 5465 | 2386.04 | 0.49% | 0.00 |
| 2025-03-21 | 44.50 | 44.30 | -0.37 | -0.83% | 43.86 | 44.64 | 4745 | 2095.55 | 0.42% | 0.00 |
| 2025-03-20 | 45.49 | 44.67 | -0.84 | -1.85% | 44.18 | 45.54 | 7156 | 3208.34 | 0.64% | 0.00 |
| 2025-03-19 | 45.48 | 45.51 | 0.03 | 0.07% | 44.91 | 46.10 | 3988 | 1812.69 | 0.36% | 0.00 |
| 2025-03-18 | 46.24 | 45.48 | -0.53 | -1.15% | 45.20 | 46.24 | 5556 | 2528.02 | 0.50% | 0.00 |
| 2025-03-17 | 44.55 | 46.01 | 1.66 | 3.74% | 44.36 | 46.19 | 11754 | 5323.87 | 1.05% | 0.00 |
| 2025-03-14 | 45.94 | 44.35 | -1.85 | -4.00% | 44.17 | 46.74 | 18422 | 8275.25 | 1.65% | 0.00 |
| 2025-03-13 | 47.74 | 46.20 | -1.24 | -2.61% | 46.03 | 47.74 | 4511 | 2103.85 | 0.40% | 0.00 |
| 2025-03-12 | 46.62 | 47.44 | 1.04 | 2.24% | 46.23 | 47.84 | 6556 | 3101.95 | 0.59% | 3.00 |
| 2025-03-11 | 45.98 | 46.40 | 0.49 | 1.07% | 45.00 | 46.58 | 7448 | 3409.15 | 0.67% | 0.00 |
| 2025-03-10 | 45.60 | 45.91 | 0.07 | 0.15% | 45.11 | 46.27 | 6417 | 2945.77 | 0.57% | 0.00 |
| 2025-03-07 | 46.00 | 45.84 | -0.16 | -0.35% | 45.50 | 47.84 | 9949 | 4637.61 | 0.89% | 0.00 |
| 2025-03-06 | 45.69 | 46.00 | 0.31 | 0.68% | 45.06 | 46.47 | 8821 | 4047.43 | 0.79% | 0.00 |
| 2025-03-05 | 44.35 | 45.69 | 0.70 | 1.56% | 44.18 | 45.96 | 8366 | 3771.85 | 0.75% | 0.00 |
上证大盘股票行情在线 K线走势图
