松原安全 (300893) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-08-20	15.50	15.15	-0.09	-0.59%	14.90	15.50	31826	4798	1.27%
2026-08-19	16.01	15.24	-0.74	-4.63%	15.15	16.01	32515	5000	1.30%
2026-08-18	16.02	15.98	-0.12	-0.75%	15.87	16.09	14254	2273	0.57%
2026-08-17	16.15	16.10	-0.03	-0.19%	15.86	16.33	28444	4574	1.13%
2026-08-14	16.27	16.13	-0.07	-0.43%	15.97	16.38	13814	2226	0.55%
2026-08-13	16.47	16.20	-0.31	-1.88%	16.20	16.55	12224	1999	0.49%
2026-08-12	16.41	16.51	0.05	0.30%	16.36	16.78	13571	2251	0.54%
2026-08-11	16.73	16.46	-0.27	-1.61%	16.38	16.73	16606	2742	0.66%
2026-08-10	16.58	16.73	0.16	0.97%	16.40	16.77	25484	4236	1.02%
2026-08-07	16.90	16.57	0.06	0.36%	16.31	17.23	29846	4951	1.19%
2026-08-06	16.73	16.51	-0.22	-1.32%	16.25	16.73	17313	2844	0.69%
2026-08-05	16.76	16.73	-0.03	-0.18%	16.49	16.91	27255	4547	1.09%
2026-08-04	16.65	16.76	0.11	0.66%	16.41	16.94	23471	3927	0.94%
2026-08-03	15.84	16.65	0.81	5.11%	15.67	16.79	56548	9355	2.25%
2026-07-31	15.91	15.84	0.07	0.44%	15.63	16.04	29047	4618	1.16%
2026-07-30	15.75	15.77	0.10	0.64%	15.50	15.89	23439	3682	0.93%
2026-07-29	14.98	15.67	0.55	3.64%	14.97	15.90	30677	4745	1.22%
2026-07-28	14.71	15.12	0.19	1.27%	14.68	15.18	24121	3617	0.96%
2026-07-27	14.40	14.93	0.54	3.75%	14.25	14.99	23719	3505	0.95%
2026-07-24	14.51	14.39	-0.27	-1.84%	14.21	14.59	19396	2791	0.77%
2026-07-23	14.88	14.66	-0.08	-0.54%	14.40	14.88	26630	3883	1.06%
2026-07-22	15.00	14.74	-0.36	-2.38%	14.60	15.07	15291	2257	0.61%
2026-07-21	14.88	15.10	0.22	1.48%	14.65	15.13	22602	3374	0.90%
2026-07-20	15.14	14.88	-0.20	-1.33%	14.55	15.51	35576	5298	1.42%
2026-07-17	15.69	15.08	-0.67	-4.25%	15.05	15.88	23439	3630	0.93%
2026-07-16	15.67	15.75	0.04	0.25%	15.42	15.93	14450	2266	0.58%
2026-07-15	15.60	15.71	0.18	1.16%	15.42	16.06	19996	3146	0.80%
2026-07-14	15.48	15.53	0.20	1.30%	15.02	15.60	29798	4569	1.19%
2026-07-13	15.95	15.33	-0.65	-4.07%	15.01	15.95	34602	5317	1.38%
2026-07-10	15.85	15.98	0.03	0.19%	15.58	16.12	24491	3886	0.98%
2026-07-09	15.77	15.95	0.08	0.50%	15.52	16.04	26176	4136	1.04%
2026-07-08	16.98	15.87	-0.39	-2.40%	15.70	16.98	32993	5279	1.32%
2026-07-07	17.31	16.26	-0.91	-5.30%	16.22	17.31	25080	4127	1.00%
2026-07-06	17.47	17.17	-0.37	-2.11%	17.09	17.47	25695	4419	1.02%
2026-07-03	17.00	17.54	0.54	3.18%	16.82	17.86	45035	7894	1.80%
2026-07-02	16.57	17.00	0.43	2.60%	16.37	17.30	37298	6306	1.49%
2026-07-01	16.20	16.57	0.37	2.28%	15.95	16.70	39986	6552	1.59%
2026-06-30	16.40	16.20	-0.18	-1.10%	16.03	16.69	26748	4328	1.07%
2026-06-29	16.04	16.38	0.34	2.12%	15.51	16.67	44806	7278	1.79%
2026-06-26	16.58	16.04	-0.54	-3.26%	16.04	16.58	32056	5195	1.28%
2026-06-25	17.00	16.58	-0.54	-3.15%	16.54	17.23	43060	7199	1.72%
2026-06-24	17.57	17.12	-0.45	-2.56%	17.03	17.57	36390	6263	1.45%
2026-06-23	17.90	17.57	-0.11	-0.62%	17.30	17.90	33996	5993	1.36%
2026-06-22	18.29	17.68	-0.67	-3.65%	17.42	18.34	58027	10231	2.31%
2026-06-18	19.30	18.35	-0.85	-4.43%	18.11	19.30	49158	9096	1.96%
2026-06-17	20.00	19.20	-0.91	-4.53%	19.11	20.00	34476	6674	1.37%
2026-06-16	19.89	20.11	0.10	0.50%	19.73	20.25	16569	3323	0.66%
2026-06-15	20.12	20.01	-0.11	-0.55%	19.57	20.51	25716	5138	1.03%
2026-06-12	20.29	20.12	0.31	1.56%	19.70	20.30	18849	3767	0.75%
2026-06-11	20.91	19.89	-1.61	-7.49%	19.79	21.15	26614	5382	1.06%
2026-06-10	19.83	21.50	1.66	8.37%	18.82	21.65	59558	11916	2.37%
2026-06-09	19.95	19.84	-0.11	-0.55%	19.65	20.08	10424	2070	0.42%
2026-06-08	20.59	19.95	-0.84	-4.04%	19.62	20.59	27787	5568	1.11%
2026-06-05	20.89	20.79	-0.10	-0.48%	20.11	20.97	26535	5449	1.06%
2026-06-04	21.62	20.89	-1.06	-4.83%	20.49	21.95	36221	7586	1.44%
2026-06-03	21.38	21.95	0.56	2.62%	21.03	22.15	32148	7034	1.28%
2026-06-02	20.73	21.39	0.77	3.73%	20.26	22.18	39142	8333	1.56%
2026-06-01	20.51	20.62	-0.15	-0.72%	20.42	20.90	18257	3773	0.73%
2026-05-29	21.74	20.77	-0.74	-3.44%	20.61	21.74	29511	6173	1.18%
2026-05-28	22.48	21.51	-0.87	-3.89%	21.15	22.54	41872	9029	1.67%
2026-05-27	23.00	22.38	-0.63	-2.74%	22.25	23.19	26985	6087	1.08%
2026-05-26	22.76	23.01	0.26	1.14%	22.46	23.05	30066	6868	1.20%
2026-05-25	22.66	22.75	0.02	0.09%	21.96	22.94	26799	6026	1.07%
2026-05-22	22.89	22.73	-0.16	-0.70%	22.40	23.02	21138	4808	0.84%
2026-05-21	22.85	22.89	0.11	0.48%	22.66	23.47	34049	7868	1.36%
2026-05-20	23.60	22.78	-0.95	-4.00%	22.65	23.62	44464	10192	1.77%
2026-05-19	24.09	23.73	-0.36	-1.49%	23.50	24.20	32380	7685	1.29%
2026-05-18	24.36	24.09	-0.39	-1.59%	23.82	24.60	48292	11651	1.93%
2026-05-15	22.90	24.48	1.57	6.85%	22.71	24.75	99165	23992	3.95%
2026-05-14	23.59	22.91	-0.61	-2.59%	22.89	23.64	25559	5914	1.02%
2026-05-13	23.65	23.52	-0.10	-0.42%	23.28	23.71	21412	5026	0.85%