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 |
|---|
| 2025-04-18 | 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 |
| 2025-02-21 | 33.04 | 33.84 | 0.83 | 2.51% | 32.57 | 34.00 | 29114 | 9719.52 | 2.57% | 0.00 |
| 2025-02-20 | 33.41 | 33.01 | 0.04 | 0.12% | 33.00 | 34.30 | 26403 | 8801.32 | 2.33% | 0.00 |
| 2025-02-19 | 32.01 | 32.97 | 0.52 | 1.60% | 31.72 | 33.05 | 28808 | 9431.39 | 2.55% | 0.00 |
| 2025-02-18 | 31.15 | 32.45 | 1.32 | 4.24% | 30.80 | 33.29 | 49368 | 16059.87 | 4.36% | 0.00 |
| 2025-02-17 | 30.68 | 31.13 | 0.43 | 1.40% | 30.35 | 31.15 | 12432 | 3846.43 | 1.10% | 0.00 |
| 2025-02-14 | 30.20 | 30.70 | 0.52 | 1.72% | 30.03 | 30.85 | 20260 | 6164.52 | 1.79% | 0.00 |
| 2025-02-13 | 30.77 | 30.18 | -0.63 | -2.04% | 30.10 | 30.87 | 13268 | 4038.50 | 1.17% | 0.00 |
| 2025-02-12 | 30.78 | 30.81 | 0.04 | 0.13% | 30.34 | 30.93 | 10434 | 3203.33 | 0.92% | 0.00 |
| 2025-02-11 | 31.11 | 30.77 | -0.36 | -1.16% | 30.44 | 31.15 | 10936 | 3358.08 | 0.97% | 0.00 |
| 2025-02-10 | 31.02 | 31.13 | 0.20 | 0.65% | 30.67 | 31.30 | 11933 | 3692.07 | 1.05% | 0.00 |
| 2025-02-07 | 31.70 | 30.93 | -0.52 | -1.65% | 30.50 | 31.70 | 20060 | 6235.09 | 1.77% | 0.00 |
| 2025-02-06 | 30.78 | 31.45 | 0.66 | 2.14% | 30.62 | 31.46 | 11568 | 3614.94 | 1.02% | 0.00 |
| 2025-02-05 | 31.08 | 30.79 | -0.01 | -0.03% | 30.30 | 31.12 | 8333 | 2556.91 | 0.74% | 0.00 |
| 2025-01-27 | 31.20 | 30.80 | -0.30 | -0.96% | 30.50 | 31.34 | 8089 | 2502.63 | 0.72% | 0.00 |
| 2025-01-24 | 30.83 | 31.10 | -0.05 | -0.16% | 30.81 | 31.45 | 9906 | 3081.34 | 0.88% | 0.00 |
| 2025-01-23 | 31.21 | 31.15 | 0.14 | 0.45% | 30.65 | 31.68 | 15118 | 4707.06 | 1.34% | 0.00 |
| 2025-01-22 | 31.21 | 31.01 | -0.36 | -1.15% | 30.76 | 31.51 | 10827 | 3359.39 | 0.96% | 0.00 |
| 2025-01-21 | 31.10 | 31.37 | 0.36 | 1.16% | 30.73 | 31.45 | 10666 | 3323.98 | 0.94% | 0.00 |
| 2025-01-20 | 30.66 | 31.01 | 0.44 | 1.44% | 30.61 | 31.40 | 11415 | 3535.78 | 1.01% | 0.00 |
| 2025-01-17 | 30.47 | 30.57 | 0.00 | 0.00% | 30.20 | 31.13 | 8919 | 2728.49 | 0.79% | 0.00 |
| 2025-01-16 | 31.19 | 30.57 | -0.53 | -1.70% | 30.41 | 31.68 | 13390 | 4140.90 | 1.18% | 0.00 |
| 2025-01-15 | 31.00 | 31.10 | 0.28 | 0.91% | 30.93 | 31.90 | 16104 | 5047.44 | 1.42% | 0.00 |
| 2025-01-14 | 29.81 | 30.82 | 1.63 | 5.58% | 29.70 | 31.00 | 25890 | 7905.98 | 2.29% | 0.00 |
| 2025-01-13 | 29.15 | 29.19 | -0.26 | -0.88% | 28.83 | 29.50 | 5496 | 1601.15 | 0.49% | 0.00 |
| 2025-01-10 | 29.85 | 29.45 | -0.41 | -1.37% | 29.40 | 30.15 | 8347 | 2485.91 | 0.74% | 0.00 |
| 2025-01-09 | 29.59 | 29.86 | 0.17 | 0.57% | 29.42 | 30.20 | 11036 | 3296.30 | 0.98% | 0.00 |
| 2025-01-08 | 29.41 | 29.69 | 0.14 | 0.47% | 28.59 | 29.90 | 10040 | 2934.36 | 0.89% | 0.00 |
| 2025-01-07 | 29.00 | 29.55 | 0.55 | 1.90% | 28.75 | 29.73 | 6135 | 1807.60 | 0.54% | 0.00 |
| 2025-01-06 | 28.66 | 29.00 | 0.33 | 1.15% | 28.40 | 29.49 | 7427 | 2151.49 | 0.66% | 0.00 |
| 2025-01-03 | 29.23 | 28.67 | -0.51 | -1.75% | 28.51 | 29.53 | 9316 | 2698.05 | 0.82% | 0.00 |
| 2025-01-02 | 29.08 | 29.18 | 0.00 | 0.00% | 28.81 | 30.03 | 13147 | 3859.54 | 1.16% | 0.00 |
| 2024-12-31 | 30.16 | 29.18 | -0.97 | -3.22% | 28.96 | 30.57 | 12603 | 3709.22 | 1.12% | 0.00 |
| 2024-12-30 | 30.60 | 30.15 | -0.30 | -0.99% | 29.98 | 30.99 | 7390 | 2235.26 | 0.65% | 0.00 |
| 2024-12-27 | 31.04 | 30.45 | -0.59 | -1.90% | 30.26 | 31.28 | 9188 | 2811.22 | 0.81% | 0.00 |
| 2024-12-26 | 30.47 | 31.04 | 0.58 | 1.90% | 30.02 | 31.05 | 8480 | 2614.28 | 0.75% | 0.00 |
| 2024-12-25 | 30.02 | 30.46 | 0.44 | 1.47% | 29.90 | 30.79 | 9702 | 2948.89 | 0.86% | 0.00 |
| 2024-12-24 | 29.88 | 30.02 | 0.64 | 2.18% | 29.39 | 30.37 | 11280 | 3388.96 | 1.00% | 0.00 |
| 2024-12-23 | 30.51 | 29.38 | -1.12 | -3.67% | 29.36 | 30.82 | 13970 | 4179.48 | 1.24% | 0.00 |
| 2024-12-20 | 29.82 | 30.50 | 0.68 | 2.28% | 29.71 | 30.58 | 8548 | 2595.53 | 0.76% | 0.00 |
| 2024-12-19 | 29.78 | 29.82 | -0.20 | -0.67% | 29.54 | 30.17 | 7927 | 2368.29 | 0.70% | 0.00 |
| 2024-12-18 | 30.48 | 30.02 | -0.39 | -1.28% | 29.81 | 30.58 | 12309 | 3715.34 | 1.09% | 0.00 |
深证大盘股票行情在线 K线走势图
