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
2026-05-07	22.48	23.30	0.82	3.65%	22.46	23.44	41569	9604	1.66%
2026-05-06	22.58	22.48	-0.10	-0.44%	22.40	22.97	27388	6205	1.09%
2026-04-30	22.69	22.58	-0.09	-0.40%	22.50	22.80	12343	2790	0.49%
2026-04-29	22.83	22.67	-0.21	-0.92%	22.50	22.96	23734	5393	0.95%
2026-04-28	23.00	22.88	-0.27	-1.17%	22.59	23.13	24326	5557	0.97%
2026-04-27	23.05	23.15	0.08	0.35%	23.05	23.78	30234	7046	1.21%
2026-04-24	23.40	23.07	-0.64	-2.70%	22.62	24.16	46426	10761	1.85%
2026-04-23	23.56	23.71	0.12	0.51%	23.10	23.76	31653	7404	1.26%
2026-04-22	23.84	23.59	-0.32	-1.34%	23.41	24.38	26832	6345	1.07%
2026-04-21	23.50	23.91	0.41	1.74%	23.27	24.13	40447	9631	1.61%
2026-04-20	23.26	23.50	0.22	0.95%	22.92	23.63	30451	7131	1.21%
2026-04-17	22.79	23.28	0.38	1.66%	22.60	23.30	29141	6712	1.16%
2026-04-16	22.74	22.90	0.17	0.75%	22.45	22.98	31733	7215	1.26%
2026-04-15	22.04	22.73	0.63	2.85%	21.90	22.90	53467	12065	2.13%
2026-04-14	21.79	22.10	0.40	1.84%	21.00	22.15	56660	12126	2.26%
2026-04-13	22.16	21.70	-0.43	-1.94%	21.51	22.30	33636	7322	1.34%
2026-04-10	21.83	22.13	0.33	1.51%	21.73	22.30	25288	5592	1.01%
2026-04-09	21.86	21.80	-0.21	-0.95%	21.56	22.39	23352	5089	0.93%
2026-04-08	21.90	22.01	0.45	2.09%	21.72	22.10	22183	4860	0.88%
2026-04-07	21.80	21.56	-0.24	-1.10%	21.31	21.99	20234	4359	0.81%
2026-04-03	21.43	21.80	0.42	1.96%	21.20	22.39	37816	8272	1.51%
2026-04-02	21.20	21.38	0.18	0.85%	21.10	21.50	21091	4490	0.84%
2026-04-01	21.12	21.20	0.30	1.44%	20.97	21.40	14197	2997	0.57%
2026-03-31	21.28	20.90	-0.38	-1.79%	20.78	21.57	19911	4202	0.79%
2026-03-30	20.65	21.28	0.48	2.31%	20.60	21.37	24868	5239	0.99%
2026-03-27	20.78	20.80	-0.09	-0.43%	20.67	20.99	13362	2786	0.53%
2026-03-26	21.45	20.89	-0.65	-3.02%	20.78	21.68	22930	4835	0.91%
2026-03-25	21.34	21.54	0.37	1.75%	21.30	21.84	15390	3313	0.61%
2026-03-24	21.33	21.17	0.20	0.95%	20.89	21.47	21755	4597	0.87%
2026-03-23	21.59	20.97	-0.93	-4.25%	20.80	21.99	27019	5783	1.08%
2026-03-20	22.21	21.90	-0.38	-1.71%	21.90	22.85	24657	5496	0.98%
2026-03-19	21.59	22.28	0.58	2.67%	21.47	22.52	48699	10839	1.94%
2026-03-18	21.51	21.70	0.21	0.98%	21.40	21.73	13304	2871	0.53%
2026-03-17	21.77	21.49	-0.16	-0.74%	21.49	21.86	13813	2991	0.55%
2026-03-16	21.79	21.65	-0.13	-0.60%	21.48	21.97	24401	5282	0.97%
2026-03-13	21.92	21.78	-0.13	-0.59%	21.75	22.21	21893	4804	0.87%
2026-03-12	22.55	21.91	-0.72	-3.18%	21.75	22.65	37325	8205	1.49%
2026-03-11	22.80	22.63	-0.17	-0.75%	22.53	22.88	22042	4998	0.88%
2026-03-10	23.48	22.80	-0.40	-1.72%	22.75	23.59	41876	9642	1.67%
2026-03-09	23.19	23.20	-0.54	-2.27%	22.70	23.33	23260	5347	0.93%
2026-03-06	23.61	23.74	0.11	0.47%	23.38	23.86	20058	4737	0.80%
2026-03-05	23.44	23.63	0.33	1.42%	23.33	24.18	30253	7197	1.21%
2026-03-04	23.10	23.30	0.25	1.08%	22.78	23.32	26792	6192	1.07%
2026-03-03	23.80	23.05	-0.81	-3.39%	23.05	24.10	31000	7244	1.24%
2026-03-02	24.15	23.86	-0.53	-2.17%	23.60	24.28	24960	5973	0.99%
2026-02-27	24.10	24.39	0.19	0.79%	24.05	24.49	23110	5624	0.92%
2026-02-26	24.30	24.20	-0.10	-0.41%	24.05	24.33	14416	3482	0.57%
2026-02-25	24.15	24.30	0.30	1.25%	23.83	24.35	28391	6863	1.13%
2026-02-24	23.68	24.00	0.56	2.39%	23.33	24.14	30491	7281	1.22%
2026-02-13	23.23	23.44	0.19	0.82%	23.07	23.86	33687	7950	1.34%
2026-02-12	23.67	23.25	-0.49	-2.06%	23.17	23.84	28623	6690	1.14%
2026-02-11	23.29	23.74	0.56	2.42%	23.06	23.99	42309	10042	1.69%
2026-02-10	23.59	23.18	-0.21	-0.90%	23.11	23.59	16015	3718	0.64%
2026-02-09	23.21	23.39	0.35	1.52%	23.05	23.48	20645	4807	0.82%
2026-02-06	23.75	23.04	-0.78	-3.27%	23.01	23.75	37576	8736	1.50%
2026-02-05	23.46	23.82	0.24	1.02%	23.30	24.20	49123	11745	1.96%
2026-02-04	22.87	23.58	0.52	2.25%	22.58	23.73	53503	12375	2.13%
2026-02-03	22.88	23.06	0.24	1.05%	22.51	23.18	52131	11869	2.08%
2026-02-02	24.60	22.82	-1.92	-7.76%	22.50	24.60	116807	27111	4.66%
2026-01-30	23.99	24.74	0.75	3.13%	23.60	24.77	43496	10576	1.73%
2026-01-29	23.90	23.99	-0.09	-0.37%	23.56	24.47	44478	10763	1.77%
2026-01-28	24.55	24.08	-0.45	-1.83%	23.90	24.57	35169	8460	1.40%