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 |
|---|
| 2025-04-18 | 20.39 | 21.07 | 0.00 | 0.00% | 20.39 | 21.17 | 13437 | 2823.64 | 0.32% |
| 2025-04-17 | 21.06 | 21.07 | 0.01 | 0.05% | 20.95 | 21.37 | 13021 | 2750.97 | 0.31% |
| 2025-04-16 | 21.41 | 21.06 | -0.34 | -1.59% | 20.71 | 21.41 | 22452 | 4736.66 | 0.53% |
| 2025-04-15 | 21.40 | 21.40 | 0.05 | 0.23% | 21.14 | 21.74 | 16448 | 3532.20 | 0.39% |
| 2025-04-14 | 21.89 | 21.35 | -0.01 | -0.05% | 21.11 | 21.89 | 26202 | 5581.91 | 0.62% |
| 2025-04-11 | 20.02 | 21.36 | 1.08 | 5.33% | 19.98 | 21.96 | 75814 | 16142.21 | 1.78% |
| 2025-04-10 | 18.70 | 20.28 | 1.84 | 9.98% | 18.70 | 20.28 | 29644 | 5922.68 | 0.70% |
| 2025-04-09 | 18.09 | 18.44 | 0.10 | 0.55% | 17.13 | 18.64 | 31032 | 5585.21 | 0.73% |
| 2025-04-08 | 18.99 | 18.34 | -1.55 | -7.79% | 17.98 | 19.17 | 57783 | 10629.54 | 1.36% |
| 2025-04-07 | 20.11 | 19.89 | -2.21 | -10.00% | 19.89 | 20.83 | 26373 | 5269.07 | 0.62% |
| 2025-04-03 | 22.55 | 22.10 | -0.72 | -3.16% | 21.91 | 22.60 | 30327 | 6713.53 | 0.71% |
| 2025-04-02 | 22.10 | 22.82 | 0.61 | 2.75% | 22.00 | 22.98 | 31170 | 7058.03 | 0.73% |
| 2025-04-01 | 22.65 | 22.21 | -0.33 | -1.46% | 21.95 | 22.79 | 33148 | 7357.72 | 0.79% |
| 2025-03-31 | 22.80 | 22.54 | -0.19 | -0.84% | 22.41 | 22.96 | 27694 | 6245.58 | 0.66% |
| 2025-03-28 | 23.13 | 22.73 | -0.18 | -0.79% | 22.61 | 23.34 | 27211 | 6238.73 | 0.65% |
| 2025-03-27 | 23.53 | 22.91 | -0.56 | -2.39% | 22.80 | 23.70 | 31019 | 7182.85 | 0.74% |
| 2025-03-26 | 23.79 | 23.47 | -0.34 | -1.43% | 23.41 | 23.87 | 15673 | 3699.56 | 0.37% |
| 2025-03-25 | 24.20 | 23.81 | -0.39 | -1.61% | 23.66 | 24.42 | 20371 | 4871.37 | 0.48% |
| 2025-03-24 | 24.57 | 24.20 | -0.46 | -1.87% | 23.86 | 24.95 | 23035 | 5602.69 | 0.55% |
| 2025-03-21 | 24.76 | 24.66 | -0.08 | -0.32% | 24.40 | 24.96 | 25461 | 6285.36 | 0.61% |
| 2025-03-20 | 25.17 | 24.74 | -0.38 | -1.51% | 24.74 | 25.69 | 34889 | 8761.38 | 0.83% |
| 2025-03-19 | 25.20 | 25.12 | -0.34 | -1.34% | 24.87 | 25.72 | 45127 | 11367.75 | 1.07% |
| 2025-03-18 | 25.31 | 25.46 | 0.14 | 0.55% | 23.85 | 25.76 | 94080 | 23375.28 | 2.24% |
| 2025-03-17 | 24.87 | 25.32 | 0.69 | 2.80% | 24.47 | 25.72 | 82733 | 20836.48 | 1.97% |
| 2025-03-14 | 24.35 | 24.63 | 0.26 | 1.07% | 24.00 | 24.99 | 56133 | 13772.31 | 1.34% |
| 2025-03-13 | 25.01 | 24.37 | -0.63 | -2.52% | 24.25 | 25.54 | 63821 | 15828.98 | 1.52% |
| 2025-03-12 | 24.61 | 25.00 | 0.34 | 1.38% | 24.29 | 25.18 | 45268 | 11228.06 | 1.08% |
| 2025-03-11 | 25.08 | 24.66 | -0.62 | -2.45% | 23.74 | 25.48 | 68676 | 16921.01 | 1.63% |
| 2025-03-10 | 25.99 | 25.28 | 0.21 | 0.84% | 24.06 | 25.99 | 73490 | 18440.48 | 1.75% |
| 2025-03-07 | 23.35 | 25.07 | 1.72 | 7.37% | 23.31 | 25.40 | 91653 | 22394.30 | 2.18% |
| 2025-03-06 | 22.08 | 23.35 | 1.31 | 5.94% | 21.94 | 23.71 | 78112 | 17891.97 | 1.86% |
| 2025-03-05 | 22.11 | 22.04 | -0.05 | -0.23% | 21.47 | 22.49 | 42805 | 9422.13 | 1.02% |
| 2025-03-04 | 22.18 | 22.09 | -0.21 | -0.94% | 21.90 | 22.55 | 34551 | 7692.04 | 0.82% |
| 2025-03-03 | 21.70 | 22.30 | 0.46 | 2.11% | 21.57 | 22.35 | 48188 | 10620.41 | 1.15% |
| 2025-02-28 | 22.10 | 21.84 | -0.36 | -1.62% | 21.35 | 22.38 | 41166 | 8986.28 | 0.98% |
| 2025-02-27 | 21.72 | 22.20 | 0.50 | 2.30% | 21.30 | 22.34 | 87269 | 19161.85 | 2.08% |
| 2025-02-26 | 20.98 | 21.70 | 0.70 | 3.33% | 20.88 | 22.17 | 58472 | 12639.11 | 1.39% |
| 2025-02-25 | 20.08 | 21.00 | 0.94 | 4.69% | 19.69 | 21.27 | 73072 | 15069.00 | 1.74% |
| 2025-02-24 | 19.04 | 20.06 | 1.26 | 6.70% | 19.00 | 20.40 | 71555 | 14214.00 | 1.70% |
| 2025-02-21 | 18.18 | 18.80 | 0.58 | 3.18% | 18.10 | 18.84 | 24321 | 4494.07 | 0.58% |
| 2025-02-20 | 18.38 | 18.22 | 0.02 | 0.11% | 18.15 | 18.39 | 9380 | 1711.78 | 0.22% |
| 2025-02-19 | 18.23 | 18.20 | -0.03 | -0.16% | 18.05 | 18.35 | 10935 | 1984.50 | 0.26% |
| 2025-02-18 | 18.51 | 18.23 | -0.30 | -1.62% | 18.18 | 18.65 | 10201 | 1883.10 | 0.24% |
| 2025-02-17 | 18.40 | 18.53 | 0.23 | 1.26% | 18.33 | 18.95 | 15668 | 2908.27 | 0.37% |
| 2025-02-14 | 18.37 | 18.30 | -0.15 | -0.81% | 18.29 | 18.61 | 13232 | 2434.11 | 0.31% |
| 2025-02-13 | 18.71 | 18.45 | -0.22 | -1.18% | 18.45 | 18.80 | 13634 | 2532.01 | 0.32% |
| 2025-02-12 | 18.91 | 18.67 | -0.25 | -1.32% | 18.53 | 18.96 | 26993 | 5050.05 | 0.64% |
| 2025-02-11 | 19.59 | 18.92 | 0.31 | 1.67% | 18.86 | 19.80 | 33927 | 6486.75 | 0.81% |
| 2025-02-10 | 18.76 | 18.61 | -0.15 | -0.80% | 18.45 | 18.80 | 14037 | 2607.71 | 0.33% |
| 2025-02-07 | 18.83 | 18.76 | -0.06 | -0.32% | 18.60 | 18.94 | 16091 | 3022.19 | 0.38% |
| 2025-02-06 | 18.72 | 18.82 | 0.08 | 0.43% | 18.50 | 18.88 | 14130 | 2640.76 | 0.34% |
| 2025-02-05 | 19.66 | 18.74 | -0.95 | -4.82% | 18.63 | 19.78 | 21000 | 3986.35 | 0.50% |
| 2025-01-27 | 18.90 | 19.69 | 0.83 | 4.40% | 18.90 | 19.99 | 31816 | 6265.00 | 0.76% |
| 2025-01-24 | 19.00 | 18.86 | -0.15 | -0.79% | 18.63 | 19.02 | 8081 | 1519.73 | 0.19% |
| 2025-01-23 | 18.90 | 19.01 | 0.45 | 2.42% | 18.54 | 19.09 | 16326 | 3079.42 | 0.39% |
| 2025-01-22 | 19.08 | 18.56 | -0.51 | -2.67% | 18.51 | 19.08 | 11052 | 2066.20 | 0.26% |
| 2025-01-21 | 19.04 | 19.07 | 0.05 | 0.26% | 18.90 | 19.19 | 6722 | 1279.58 | 0.16% |
| 2025-01-20 | 19.10 | 19.02 | 0.10 | 0.53% | 18.88 | 19.20 | 7979 | 1519.16 | 0.19% |
| 2025-01-17 | 18.83 | 18.92 | -0.11 | -0.58% | 18.83 | 19.09 | 7713 | 1463.25 | 0.18% |
| 2025-01-16 | 19.10 | 19.03 | -0.07 | -0.37% | 18.78 | 19.26 | 14849 | 2821.11 | 0.35% |
| 2025-01-15 | 18.64 | 19.10 | 0.46 | 2.47% | 18.63 | 19.30 | 25371 | 4839.48 | 0.60% |
| 2025-01-14 | 18.27 | 18.64 | 0.49 | 2.70% | 18.07 | 18.68 | 20403 | 3750.12 | 0.49% |
| 2025-01-13 | 18.28 | 18.15 | -0.08 | -0.44% | 17.90 | 18.48 | 8551 | 1557.78 | 0.20% |
| 2025-01-10 | 18.75 | 18.23 | -0.36 | -1.94% | 18.09 | 18.80 | 9938 | 1822.09 | 0.24% |
| 2025-01-09 | 18.46 | 18.59 | 0.07 | 0.38% | 18.37 | 18.71 | 9126 | 1695.69 | 0.22% |
| 2025-01-08 | 17.73 | 18.52 | 0.74 | 4.16% | 17.59 | 18.89 | 24727 | 4517.30 | 0.59% |
| 2025-01-07 | 17.10 | 17.78 | 0.55 | 3.19% | 17.10 | 18.49 | 28123 | 5043.21 | 0.67% |
| 2025-01-06 | 17.48 | 17.23 | -0.29 | -1.66% | 17.00 | 17.61 | 11951 | 2055.52 | 0.28% |
| 2025-01-03 | 18.01 | 17.52 | -0.57 | -3.15% | 17.50 | 18.30 | 19270 | 3429.30 | 0.46% |
| 2025-01-02 | 18.45 | 18.09 | -0.38 | -2.06% | 17.90 | 18.88 | 25158 | 4630.23 | 0.63% |
| 2024-12-31 | 18.64 | 18.47 | -0.12 | -0.65% | 18.39 | 18.81 | 16212 | 3007.74 | 0.40% |
| 2024-12-30 | 18.70 | 18.59 | -0.11 | -0.59% | 18.25 | 18.79 | 11845 | 2196.57 | 0.30% |
| 2024-12-27 | 18.99 | 18.70 | -0.29 | -1.53% | 18.65 | 19.27 | 13599 | 2553.64 | 0.34% |
| 2024-12-26 | 18.08 | 18.99 | 0.84 | 4.63% | 17.90 | 19.23 | 23686 | 4443.31 | 0.59% |
| 2024-12-25 | 18.17 | 18.15 | 0.06 | 0.33% | 17.89 | 18.61 | 15129 | 2749.47 | 0.38% |
| 2024-12-24 | 17.98 | 18.09 | 0.09 | 0.50% | 17.69 | 18.10 | 11514 | 2064.80 | 0.29% |
| 2024-12-23 | 18.51 | 18.00 | -0.50 | -2.70% | 17.90 | 18.64 | 13495 | 2453.52 | 0.34% |
| 2024-12-20 | 18.63 | 18.50 | -0.13 | -0.70% | 18.26 | 18.78 | 10646 | 1981.56 | 0.27% |
| 2024-12-19 | 18.50 | 18.63 | 0.07 | 0.38% | 18.20 | 18.63 | 9552 | 1761.55 | 0.24% |
| 2024-12-18 | 18.70 | 18.56 | 0.01 | 0.05% | 18.49 | 19.01 | 19390 | 3629.53 | 0.48% |
上证大盘股票行情在线 K线走势图
