*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 |
|---|
| 2026-03-25 | 122.00 | 120.65 | 1.75 | 1.47% | 118.01 | 122.44 | 40929 | 49109.73 | 1.75% |
| 2026-03-24 | 114.00 | 118.90 | 5.60 | 4.94% | 113.58 | 118.93 | 58049 | 67464.38 | 2.49% |
| 2026-03-23 | 115.80 | 113.30 | -4.30 | -3.66% | 111.72 | 116.22 | 62528 | 71353.51 | 2.68% |
| 2026-03-20 | 122.00 | 117.60 | -3.40 | -2.81% | 116.53 | 122.00 | 56423 | 66925.44 | 2.42% |
| 2026-03-19 | 124.50 | 121.00 | -3.48 | -2.80% | 119.48 | 127.47 | 75550 | 93652.22 | 3.24% |
| 2026-03-18 | 120.00 | 124.48 | 5.93 | 5.00% | 117.00 | 124.48 | 71837 | 87907.36 | 3.08% |
| 2026-03-17 | 120.00 | 118.55 | -3.14 | -2.58% | 117.00 | 122.01 | 47039 | 56041.15 | 2.02% |
| 2026-03-16 | 123.20 | 121.69 | -1.48 | -1.20% | 117.01 | 124.56 | 80217 | 95424.86 | 3.44% |
| 2026-03-13 | 126.15 | 123.17 | -3.45 | -2.72% | 122.21 | 127.98 | 54662 | 67906.67 | 2.34% |
| 2026-03-12 | 129.88 | 126.62 | -3.59 | -2.76% | 125.95 | 132.60 | 79783 | 102264.62 | 3.42% |
| 2026-03-11 | 124.95 | 130.21 | 5.31 | 4.25% | 121.60 | 131.15 | 104766 | 134504.25 | 4.49% |
| 2026-03-10 | 122.00 | 124.90 | 5.48 | 4.59% | 117.04 | 125.39 | 114173 | 140634.48 | 4.89% |
| 2026-03-09 | 126.80 | 119.42 | -6.28 | -5.00% | 119.42 | 126.80 | 91931 | 112364.51 | 3.94% |
| 2026-03-06 | 119.80 | 125.70 | 2.32 | 1.88% | 119.00 | 129.39 | 103451 | 130446.58 | 4.44% |
| 2026-03-05 | 118.65 | 123.38 | 5.88 | 5.00% | 118.65 | 123.38 | 106854 | 130880.08 | 4.58% |
| 2026-03-04 | 115.00 | 117.50 | 1.90 | 1.64% | 111.00 | 121.30 | 113071 | 132799.55 | 4.85% |
| 2026-03-03 | 121.37 | 115.60 | 0.01 | 0.01% | 111.00 | 121.37 | 183653 | 218334.27 | 7.87% |
| 2026-03-02 | 115.59 | 115.59 | 5.50 | 5.00% | 115.00 | 115.59 | 59474 | 68742.73 | 2.55% |
| 2026-02-27 | 107.99 | 110.09 | 5.24 | 5.00% | 107.98 | 110.09 | 61267 | 67291.34 | 2.63% |
| 2026-02-26 | 104.10 | 104.85 | 4.99 | 5.00% | 104.00 | 104.85 | 52016 | 54473.68 | 2.23% |
| 2026-02-25 | 90.35 | 99.86 | 4.76 | 5.01% | 90.35 | 99.86 | 301987 | 283072.44 | 12.95% |
| 2026-02-24 | 95.10 | 95.10 | -5.00 | -5.00% | 95.10 | 95.10 | 53115 | 50512.36 | 2.28% |
| 2026-02-13 | 96.25 | 100.10 | 4.77 | 5.00% | 93.89 | 100.10 | 63328 | 62490.47 | 5.10% |
| 2026-02-12 | 93.22 | 95.33 | 4.54 | 5.00% | 92.61 | 95.33 | 64052 | 60629.39 | 5.16% |
| 2026-02-11 | 89.67 | 90.79 | 1.12 | 1.25% | 89.00 | 94.15 | 57073 | 52458.02 | 4.60% |
| 2026-02-10 | 85.41 | 89.67 | 4.27 | 5.00% | 85.41 | 89.67 | 53309 | 47351.09 | 4.29% |
| 2026-02-09 | 85.68 | 85.40 | -0.19 | -0.22% | 84.16 | 86.49 | 19561 | 16738.80 | 1.58% |
| 2026-02-06 | 83.80 | 85.59 | 1.83 | 2.18% | 82.89 | 86.29 | 33175 | 28349.93 | 2.67% |
| 2026-02-05 | 83.70 | 83.76 | 0.16 | 0.19% | 82.60 | 84.70 | 10745 | 8999.55 | 0.87% |
| 2026-02-04 | 86.39 | 83.60 | -2.44 | -2.84% | 82.52 | 86.40 | 25669 | 21572.19 | 2.07% |
| 2026-02-03 | 82.08 | 86.04 | 3.09 | 3.73% | 82.08 | 86.50 | 32745 | 27594.72 | 2.64% |
| 2026-02-02 | 84.86 | 82.95 | -0.48 | -0.58% | 82.90 | 87.43 | 40959 | 35120.26 | 3.30% |
| 2026-01-30 | 82.04 | 83.43 | 1.47 | 1.79% | 82.04 | 84.88 | 30549 | 25557.87 | 2.46% |
| 2026-01-29 | 82.19 | 81.96 | -0.04 | -0.05% | 81.20 | 83.24 | 24327 | 19951.06 | 1.96% |
| 2026-01-28 | 83.00 | 82.00 | -0.39 | -0.47% | 81.00 | 84.30 | 27927 | 22967.17 | 2.25% |
| 2026-01-27 | 85.10 | 82.39 | -2.61 | -3.07% | 81.95 | 85.90 | 23168 | 19211.27 | 1.87% |
| 2026-01-26 | 84.10 | 85.00 | 1.40 | 1.67% | 82.61 | 86.50 | 26354 | 22449.99 | 2.12% |
| 2026-01-23 | 87.08 | 83.60 | -3.22 | -3.71% | 82.98 | 87.87 | 31874 | 26998.40 | 2.57% |
| 2026-01-22 | 89.25 | 86.82 | -2.36 | -2.65% | 86.22 | 89.82 | 23002 | 20142.74 | 1.85% |
| 2026-01-21 | 87.00 | 89.18 | 1.40 | 1.59% | 85.50 | 89.27 | 31510 | 27481.54 | 2.54% |
| 2026-01-20 | 84.81 | 87.78 | 2.62 | 3.08% | 83.22 | 88.82 | 44177 | 38062.75 | 3.56% |
| 2026-01-19 | 83.20 | 85.16 | 1.94 | 2.33% | 82.50 | 86.77 | 34498 | 29371.94 | 2.78% |
| 2026-01-16 | 87.50 | 83.22 | -4.28 | -4.89% | 83.13 | 88.69 | 44726 | 37751.21 | 3.60% |
| 2026-01-15 | 86.45 | 87.50 | -0.70 | -0.79% | 84.84 | 89.44 | 30835 | 26984.47 | 2.48% |
| 2026-01-14 | 93.92 | 88.20 | -4.20 | -4.55% | 88.00 | 93.92 | 49185 | 44034.30 | 3.96% |
| 2026-01-13 | 88.60 | 92.40 | 4.40 | 5.00% | 87.55 | 92.40 | 38123 | 34313.05 | 3.07% |
| 2026-01-12 | 88.00 | 88.00 | -0.30 | -0.34% | 86.50 | 89.88 | 31969 | 28186.18 | 2.57% |
| 2026-01-09 | 91.53 | 88.30 | -4.05 | -4.39% | 88.00 | 93.00 | 42669 | 38097.52 | 3.44% |
| 2026-01-08 | 96.00 | 92.35 | -0.09 | -0.10% | 91.02 | 96.00 | 40575 | 37941.64 | 3.27% |
| 2026-01-07 | 89.80 | 92.44 | 4.40 | 5.00% | 89.01 | 92.44 | 20203 | 18498.71 | 1.63% |
| 2026-01-06 | 82.50 | 88.04 | 4.19 | 5.00% | 82.33 | 88.04 | 30689 | 26804.63 | 2.47% |
| 2026-01-05 | 83.32 | 83.85 | 0.47 | 0.56% | 81.50 | 85.20 | 26049 | 21746.49 | 2.10% |
| 2025-12-31 | 86.50 | 83.38 | -2.27 | -2.65% | 82.60 | 87.50 | 27084 | 22802.01 | 2.18% |
| 2025-12-30 | 88.20 | 85.65 | -1.55 | -1.78% | 84.60 | 88.40 | 20557 | 17696.74 | 1.66% |
| 2025-12-29 | 85.71 | 87.20 | 0.91 | 1.05% | 85.25 | 88.74 | 22071 | 19205.15 | 1.78% |
| 2025-12-26 | 89.26 | 86.29 | -2.97 | -3.33% | 86.10 | 89.50 | 35367 | 30825.82 | 2.85% |
| 2025-12-25 | 82.84 | 89.26 | 4.25 | 5.00% | 82.70 | 89.26 | 56932 | 49249.62 | 4.59% |
| 2025-12-24 | 82.00 | 85.01 | 4.05 | 5.00% | 82.00 | 85.01 | 60161 | 50755.80 | 4.85% |
| 2025-12-23 | 80.79 | 80.96 | 3.86 | 5.01% | 77.77 | 80.96 | 43847 | 35271.76 | 3.53% |
| 2025-12-22 | 77.10 | 77.10 | 3.67 | 5.00% | 75.22 | 77.10 | 34222 | 26326.68 | 2.76% |
| 2025-12-19 | 72.43 | 73.43 | 0.93 | 1.28% | 72.37 | 75.40 | 25303 | 18636.27 | 2.04% |
| 2025-12-18 | 74.51 | 72.50 | -3.51 | -4.62% | 72.21 | 75.78 | 44196 | 32255.63 | 3.56% |
| 2025-12-17 | 78.85 | 76.01 | -2.84 | -3.60% | 75.01 | 78.85 | 29696 | 22597.28 | 2.39% |
| 2025-12-16 | 77.61 | 78.85 | 0.97 | 1.25% | 76.76 | 79.25 | 18207 | 14206.04 | 1.47% |
| 2025-12-15 | 81.73 | 77.88 | -3.56 | -4.37% | 77.37 | 81.73 | 32484 | 25572.93 | 2.62% |
| 2025-12-12 | 81.82 | 81.44 | 0.23 | 0.28% | 80.50 | 82.81 | 17410 | 14172.50 | 1.40% |
| 2025-12-11 | 84.00 | 81.21 | -1.79 | -2.16% | 80.07 | 84.33 | 31665 | 25802.29 | 2.55% |
| 2025-12-10 | 80.00 | 83.00 | 3.95 | 5.00% | 77.43 | 83.00 | 29391 | 23695.30 | 2.37% |
| 2025-12-09 | 78.01 | 79.05 | 0.75 | 0.96% | 78.00 | 82.20 | 31009 | 24893.73 | 2.50% |
| 2025-12-08 | 79.80 | 78.30 | -1.50 | -1.88% | 77.00 | 80.10 | 32927 | 25719.22 | 2.65% |
| 2025-12-05 | 82.49 | 79.80 | -2.72 | -3.30% | 78.40 | 84.28 | 42006 | 33689.94 | 3.38% |
| 2025-12-04 | 83.02 | 82.52 | 1.31 | 1.61% | 81.68 | 84.89 | 40777 | 33961.00 | 3.28% |
| 2025-12-03 | 77.34 | 81.21 | 3.87 | 5.00% | 76.67 | 81.21 | 28702 | 22925.56 | 2.31% |
| 2025-12-02 | 78.30 | 77.34 | 0.52 | 0.68% | 76.90 | 80.50 | 39433 | 31003.23 | 3.18% |
| 2025-12-01 | 75.50 | 76.82 | 3.66 | 5.00% | 73.23 | 76.82 | 28442 | 21564.37 | 2.29% |
| 2025-11-28 | 70.60 | 73.16 | 3.48 | 4.99% | 70.00 | 73.16 | 27096 | 19762.90 | 2.18% |
| 2025-11-27 | 69.30 | 69.68 | -0.39 | -0.56% | 69.00 | 70.75 | 23508 | 16374.34 | 1.89% |
| 2025-11-26 | 67.50 | 70.07 | 3.07 | 4.58% | 67.17 | 70.35 | 28937 | 20110.12 | 2.33% |
| 2025-11-25 | 68.00 | 67.00 | -0.75 | -1.11% | 66.93 | 69.11 | 21331 | 14496.45 | 1.72% |
| 2025-11-24 | 68.60 | 67.75 | -0.65 | -0.95% | 65.59 | 69.98 | 23795 | 16236.86 | 1.92% |
上证大盘股票行情在线 K线走势图
*ST松发(603268)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
