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 |
|---|
| 2025-12-15 | 34.85 | 33.18 | -1.70 | -4.87% | 33.03 | 35.00 | 26826 | 9063.57 | 1.71% | 0.00 |
| 2025-12-12 | 33.31 | 34.88 | 1.78 | 5.38% | 32.68 | 34.98 | 31548 | 10806.91 | 2.02% | 0.00 |
| 2025-12-11 | 33.84 | 33.10 | -0.74 | -2.19% | 32.82 | 34.13 | 15494 | 5166.81 | 0.99% | 0.00 |
| 2025-12-10 | 33.55 | 33.84 | 0.34 | 1.01% | 33.31 | 34.07 | 18354 | 6197.27 | 1.17% | 0.00 |
| 2025-12-09 | 32.83 | 33.50 | 0.43 | 1.30% | 32.47 | 34.10 | 31066 | 10345.04 | 1.99% | 0.00 |
| 2025-12-08 | 33.00 | 33.07 | 0.23 | 0.70% | 32.22 | 33.16 | 16264 | 5330.58 | 1.04% | 0.00 |
| 2025-12-05 | 32.23 | 32.84 | 0.62 | 1.92% | 31.88 | 32.86 | 19192 | 6234.65 | 1.23% | 0.00 |
| 2025-12-04 | 31.17 | 32.22 | 1.04 | 3.34% | 30.77 | 32.24 | 22900 | 7231.68 | 1.46% | 0.00 |
| 2025-12-03 | 31.96 | 31.18 | -0.78 | -2.44% | 31.03 | 32.65 | 19651 | 6228.83 | 1.26% | 0.10 |
| 2025-12-02 | 33.00 | 31.96 | -1.03 | -3.12% | 31.60 | 33.57 | 20455 | 6562.32 | 1.31% | 0.00 |
| 2025-12-01 | 34.21 | 32.99 | -1.40 | -4.07% | 32.50 | 34.70 | 28007 | 9293.74 | 1.79% | 0.00 |
| 2025-11-28 | 34.34 | 34.39 | -0.66 | -1.88% | 33.93 | 34.98 | 27514 | 9474.06 | 1.76% | 0.00 |
| 2025-11-27 | 33.75 | 35.05 | 1.13 | 3.33% | 33.20 | 35.99 | 52513 | 18177.74 | 3.36% | 2.00 |
| 2025-11-26 | 32.91 | 33.92 | 1.01 | 3.07% | 32.61 | 34.21 | 46938 | 15686.63 | 3.00% | 0.00 |
| 2025-11-25 | 30.23 | 32.91 | 2.98 | 9.96% | 30.11 | 33.14 | 53314 | 17192.43 | 3.41% | 0.00 |
| 2025-11-24 | 28.68 | 29.93 | 1.25 | 4.36% | 28.57 | 30.20 | 20490 | 6047.59 | 1.31% | 0.00 |
| 2025-11-21 | 29.57 | 28.68 | -1.06 | -3.56% | 28.50 | 30.05 | 19511 | 5661.76 | 1.25% | 0.00 |
| 2025-11-20 | 30.70 | 29.74 | -0.93 | -3.03% | 29.54 | 31.00 | 32866 | 9859.09 | 2.10% | 0.00 |
| 2025-11-19 | 32.14 | 30.67 | -1.47 | -4.57% | 30.45 | 32.48 | 25856 | 8023.00 | 1.65% | 0.00 |
| 2025-11-18 | 33.26 | 32.14 | -1.12 | -3.37% | 32.11 | 33.40 | 19525 | 6358.31 | 1.25% | 0.00 |
| 2025-11-17 | 33.40 | 33.26 | 0.14 | 0.42% | 33.00 | 34.83 | 35104 | 11932.93 | 2.24% | 0.00 |
| 2025-11-14 | 33.10 | 33.12 | -0.15 | -0.45% | 32.73 | 33.81 | 15146 | 5027.53 | 0.97% | 0.00 |
| 2025-11-13 | 33.35 | 33.27 | -0.16 | -0.48% | 33.11 | 34.03 | 22500 | 7533.41 | 1.44% | 0.00 |
| 2025-11-12 | 34.20 | 33.43 | -0.99 | -2.88% | 33.40 | 34.23 | 21004 | 7069.50 | 1.34% | 0.00 |
| 2025-11-11 | 33.61 | 34.42 | 0.72 | 2.14% | 33.33 | 34.99 | 26014 | 8932.58 | 1.66% | 0.00 |
| 2025-11-10 | 33.70 | 33.70 | 0.00 | 0.00% | 32.89 | 35.02 | 41545 | 14116.01 | 2.66% | 0.00 |
| 2025-11-07 | 33.32 | 33.70 | 0.31 | 0.93% | 32.41 | 34.20 | 22438 | 7510.75 | 1.43% | 0.00 |
| 2025-11-06 | 32.65 | 33.39 | 0.72 | 2.20% | 32.34 | 33.50 | 15750 | 5187.48 | 1.01% | 0.00 |
| 2025-11-05 | 32.51 | 32.67 | 0.17 | 0.52% | 31.91 | 32.87 | 13820 | 4477.12 | 0.88% | 0.00 |
| 2025-11-04 | 33.39 | 32.50 | -0.86 | -2.58% | 32.21 | 33.39 | 11343 | 3715.20 | 0.73% | 0.00 |
| 2025-11-03 | 33.20 | 33.36 | 0.31 | 0.94% | 32.37 | 34.08 | 19619 | 6515.21 | 1.25% | 0.00 |
| 2025-10-31 | 32.27 | 33.05 | 0.62 | 1.91% | 32.27 | 33.40 | 11403 | 3764.63 | 0.73% | 0.00 |
| 2025-10-30 | 32.73 | 32.43 | -0.30 | -0.92% | 32.00 | 32.87 | 12568 | 4069.40 | 0.80% | 0.00 |
| 2025-10-29 | 33.10 | 32.73 | -0.57 | -1.71% | 32.18 | 33.47 | 15893 | 5176.86 | 1.02% | 0.00 |
| 2025-10-28 | 33.65 | 33.30 | -0.35 | -1.04% | 33.14 | 33.82 | 11796 | 3948.59 | 0.75% | 0.00 |
| 2025-10-27 | 33.49 | 33.65 | 0.16 | 0.48% | 33.12 | 34.25 | 12090 | 4067.73 | 0.77% | 0.00 |
| 2025-10-24 | 33.30 | 33.49 | 0.22 | 0.66% | 33.12 | 33.59 | 6038 | 2015.20 | 0.39% | 0.00 |
| 2025-10-23 | 33.23 | 33.27 | 0.04 | 0.12% | 32.70 | 33.39 | 5750 | 1897.17 | 0.37% | 0.00 |
| 2025-10-22 | 33.76 | 33.23 | -0.55 | -1.63% | 32.97 | 33.77 | 8343 | 2775.66 | 0.53% | 0.00 |
| 2025-10-21 | 33.43 | 33.78 | 0.74 | 2.24% | 32.86 | 33.98 | 13418 | 4500.43 | 0.86% | 0.00 |
| 2025-10-20 | 32.69 | 33.04 | 0.59 | 1.82% | 32.51 | 33.35 | 9363 | 3087.48 | 0.60% | 0.00 |
| 2025-10-17 | 32.82 | 32.45 | -0.65 | -1.96% | 32.42 | 33.38 | 12643 | 4140.66 | 0.81% | 0.00 |
| 2025-10-16 | 35.80 | 33.10 | -1.91 | -5.46% | 32.99 | 35.80 | 24156 | 8171.23 | 1.54% | 0.00 |
| 2025-10-15 | 36.50 | 35.01 | 0.65 | 1.89% | 34.10 | 36.50 | 21217 | 7390.60 | 1.36% | 0.00 |
| 2025-10-14 | 35.80 | 34.36 | -1.32 | -3.70% | 34.11 | 35.80 | 17187 | 5960.21 | 1.10% | 0.00 |
| 2025-10-13 | 34.00 | 35.68 | -0.02 | -0.06% | 33.80 | 35.68 | 15044 | 5253.82 | 0.96% | 0.00 |
| 2025-10-10 | 35.56 | 35.70 | -0.34 | -0.94% | 35.44 | 36.50 | 16124 | 5773.63 | 1.03% | 0.00 |
| 2025-10-09 | 36.88 | 36.04 | -0.66 | -1.80% | 35.60 | 37.62 | 25437 | 9276.04 | 1.63% | 0.00 |
| 2025-09-30 | 36.18 | 36.70 | 0.82 | 2.29% | 35.80 | 37.50 | 23338 | 8623.60 | 1.49% | 0.00 |
| 2025-09-29 | 36.87 | 35.88 | -0.92 | -2.50% | 35.01 | 36.98 | 39231 | 13962.29 | 2.51% | 0.00 |
| 2025-09-26 | 36.89 | 36.80 | -0.09 | -0.24% | 36.44 | 38.48 | 21455 | 7960.11 | 1.37% | 0.00 |
| 2025-09-25 | 37.03 | 36.89 | -0.13 | -0.35% | 36.10 | 37.48 | 34500 | 12668.01 | 2.21% | 0.00 |
| 2025-09-24 | 37.20 | 37.02 | 0.02 | 0.05% | 36.58 | 37.69 | 16701 | 6188.09 | 1.07% | 0.00 |
| 2025-09-23 | 38.30 | 37.00 | -1.30 | -3.39% | 35.83 | 38.50 | 34153 | 12508.03 | 2.18% | 0.00 |
| 2025-09-22 | 38.99 | 38.30 | -0.57 | -1.47% | 37.82 | 39.36 | 11227 | 4300.67 | 0.72% | 0.00 |
| 2025-09-19 | 38.66 | 38.87 | -0.11 | -0.28% | 38.64 | 39.57 | 13077 | 5100.64 | 0.84% | 0.00 |
| 2025-09-18 | 40.75 | 38.98 | -1.25 | -3.11% | 38.31 | 40.75 | 28011 | 11011.70 | 1.79% | 0.00 |
| 2025-09-17 | 39.99 | 40.23 | 0.40 | 1.00% | 39.40 | 40.50 | 14068 | 5628.23 | 0.90% | 0.00 |
| 2025-09-16 | 40.28 | 39.83 | -0.53 | -1.31% | 39.40 | 40.39 | 19024 | 7582.51 | 1.22% | 0.00 |
| 2025-09-15 | 40.00 | 40.36 | 0.39 | 0.98% | 39.30 | 41.49 | 23902 | 9614.85 | 1.53% | 0.00 |
| 2025-09-12 | 41.50 | 39.97 | -1.98 | -4.72% | 39.79 | 41.62 | 36445 | 14685.45 | 2.33% | 0.00 |
| 2025-09-11 | 41.56 | 41.95 | 0.42 | 1.01% | 40.67 | 43.20 | 23986 | 10060.49 | 1.53% | 0.00 |
| 2025-09-10 | 43.20 | 41.53 | -2.52 | -5.72% | 41.35 | 44.83 | 40848 | 17356.73 | 2.61% | 0.00 |
| 2025-09-09 | 45.00 | 44.05 | -1.28 | -2.82% | 43.80 | 45.58 | 25981 | 11571.57 | 1.66% | 0.00 |
| 2025-09-08 | 42.05 | 45.33 | 3.11 | 7.37% | 41.70 | 47.17 | 50530 | 22781.17 | 3.23% | 0.00 |
| 2025-09-05 | 39.06 | 42.22 | 3.62 | 9.38% | 39.00 | 42.28 | 37724 | 15427.81 | 2.41% | 0.00 |
| 2025-09-04 | 40.58 | 38.60 | -1.79 | -4.43% | 38.07 | 41.35 | 25146 | 9960.78 | 1.61% | 0.00 |
| 2025-09-03 | 40.34 | 40.39 | 0.03 | 0.07% | 39.90 | 41.44 | 36411 | 14792.18 | 2.33% | 0.00 |
| 2025-09-02 | 42.00 | 40.36 | -1.55 | -3.70% | 40.05 | 44.68 | 47078 | 20105.94 | 3.01% | 0.00 |
| 2025-09-01 | 41.02 | 41.91 | 1.55 | 3.84% | 40.12 | 42.33 | 36666 | 15141.12 | 2.34% | 0.00 |
| 2025-08-29 | 42.88 | 40.36 | -2.84 | -6.57% | 39.80 | 42.88 | 55035 | 22562.97 | 3.52% | 0.00 |
| 2025-08-28 | 44.43 | 43.20 | -1.23 | -2.77% | 42.03 | 45.28 | 37642 | 16226.19 | 2.41% | 0.00 |
| 2025-08-27 | 43.45 | 44.43 | 0.98 | 2.26% | 43.00 | 46.70 | 34848 | 15754.84 | 2.23% | 0.00 |
| 2025-08-26 | 45.57 | 43.45 | -2.12 | -4.65% | 43.41 | 45.57 | 30464 | 13504.02 | 1.95% | 0.00 |
| 2025-08-25 | 43.24 | 45.57 | 2.37 | 5.49% | 42.01 | 46.10 | 30452 | 13577.64 | 1.95% | 0.00 |
| 2025-08-22 | 41.92 | 43.20 | 0.91 | 2.15% | 41.83 | 43.55 | 17164 | 7377.73 | 1.10% | 0.00 |
| 2025-08-21 | 43.86 | 42.29 | -1.11 | -2.56% | 41.86 | 45.00 | 23432 | 10166.08 | 1.50% | 0.00 |
| 2025-08-20 | 44.00 | 43.40 | -0.75 | -1.70% | 42.22 | 44.18 | 23908 | 10293.75 | 1.53% | 0.00 |
| 2025-08-19 | 40.91 | 44.15 | 2.90 | 7.03% | 40.52 | 44.86 | 50169 | 21273.88 | 3.21% | 0.00 |
| 2025-08-18 | 40.80 | 41.25 | 0.40 | 0.98% | 39.50 | 41.68 | 47194 | 19161.05 | 3.02% | 0.00 |
上证大盘股票行情在线 K线走势图
松井股份(688157)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
