松炀资源 (603863) - 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
2026-09-02	12.88	12.82	-0.04	-0.31%	12.60	12.90	27879	3554	1.36%
2026-09-01	12.87	12.86	-0.09	-0.69%	12.85	13.19	43329	5624	2.12%
2026-08-31	13.00	12.95	-0.03	-0.23%	12.83	13.18	46287	6001	2.26%
2026-08-28	13.00	12.98	0.28	2.20%	12.71	13.29	69673	9102	3.40%
2026-08-27	12.59	12.70	0.08	0.63%	12.45	12.86	38507	4872	1.88%
2026-08-26	12.80	12.62	-0.16	-1.25%	12.57	13.16	47668	6078	2.33%
2026-08-25	12.43	12.78	0.33	2.65%	12.26	13.03	67583	8598	3.30%
2026-08-24	12.45	12.45	0.00	0.00%	12.25	12.64	39643	4909	1.94%
2026-08-21	12.40	12.45	-0.04	-0.32%	12.15	12.55	37840	4669	1.85%
2026-08-20	12.32	12.49	0.16	1.30%	12.20	12.93	47799	6002	2.34%
2026-08-19	12.83	12.33	-0.47	-3.67%	12.12	12.83	52003	6419	2.54%
2026-08-18	12.89	12.80	-0.16	-1.23%	12.64	13.00	34158	4362	1.67%
2026-08-17	12.94	12.96	0.00	0.00%	12.63	13.18	47024	6061	2.30%
2026-08-14	12.78	12.96	0.19	1.49%	12.62	13.20	62871	8093	3.07%
2026-08-13	13.40	12.77	-0.64	-4.77%	12.70	13.42	72935	9479	3.56%
2026-08-12	13.29	13.41	-0.29	-2.12%	13.29	13.65	98636	13269	4.82%
2026-08-11	12.59	13.70	1.11	8.82%	12.30	13.79	123664	16093	6.04%
2026-08-10	12.65	12.59	-0.04	-0.32%	12.38	12.83	52343	6601	2.56%
2026-08-07	12.85	12.63	-0.22	-1.71%	12.38	12.96	68464	8663	3.35%
2026-08-06	13.06	12.85	-0.19	-1.46%	12.60	13.08	50212	6413	2.45%
2026-08-05	12.53	13.04	0.57	4.57%	12.39	13.06	72872	9316	3.56%
2026-08-04	12.51	12.47	-0.03	-0.24%	12.43	12.77	45073	5656	2.20%
2026-08-03	12.47	12.50	0.00	0.00%	12.40	12.70	37980	4755	1.86%
2026-07-31	12.41	12.50	-0.20	-1.57%	12.39	12.89	50350	6306	2.46%
2026-07-30	13.00	12.70	-0.27	-2.08%	12.40	13.14	41342	5266	2.02%
2026-07-29	12.41	12.97	0.54	4.34%	12.41	13.09	46566	5972	2.28%
2026-07-28	12.31	12.43	0.12	0.97%	12.26	12.73	32453	4059	1.59%
2026-07-27	11.71	12.31	0.58	4.94%	11.70	12.55	42628	5190	2.08%
2026-07-24	11.84	11.73	-0.13	-1.10%	11.68	12.03	31936	3774	1.56%
2026-07-23	11.42	11.86	0.44	3.85%	11.10	11.94	49684	5760	2.43%
2026-07-22	11.40	11.42	0.02	0.18%	11.21	11.70	38615	4419	1.89%
2026-07-21	11.48	11.40	-0.14	-1.21%	10.63	11.55	57617	6441	2.82%
2026-07-20	11.64	11.54	-0.17	-1.45%	11.09	12.03	58688	6812	2.87%
2026-07-17	12.14	11.71	-0.58	-4.72%	11.46	12.31	53139	6304	2.60%
2026-07-16	12.01	12.29	0.14	1.15%	11.95	12.90	55345	6870	2.70%
2026-07-15	11.94	12.15	0.08	0.66%	11.79	12.29	31748	3835	1.55%
2026-07-14	12.07	12.07	-0.02	-0.17%	11.58	12.20	48300	5747	2.36%
2026-07-13	12.95	12.09	-0.90	-6.93%	11.92	12.95	48447	5921	2.37%
2026-07-10	12.60	12.99	0.28	2.20%	12.60	13.48	65697	8548	3.21%
2026-07-09	12.40	12.71	0.40	3.25%	12.00	12.75	57188	7098	2.79%
2026-07-08	12.75	12.31	-0.47	-3.68%	12.18	12.75	44742	5507	2.19%
2026-07-07	13.19	12.78	-0.43	-3.26%	12.67	13.19	36757	4723	1.80%
2026-07-06	13.39	13.21	-0.39	-2.87%	12.90	13.61	88133	11628	4.31%
2026-07-03	13.05	13.60	0.86	6.75%	12.73	13.86	115682	15373	5.65%
2026-07-02	12.48	12.74	0.16	1.27%	12.42	13.83	84044	10946	4.11%
2026-07-01	12.27	12.58	0.28	2.28%	12.16	12.63	105601	13109	5.16%
2026-06-30	12.56	12.30	-0.14	-1.13%	12.23	12.90	65962	8237	3.22%
2026-06-29	13.04	12.44	-0.56	-4.31%	12.40	13.21	81538	10306	3.98%
2026-06-26	14.36	13.00	-1.23	-8.64%	12.98	14.36	88377	11817	4.32%
2026-06-25	14.66	14.23	-0.18	-1.25%	13.50	14.66	83105	11702	4.06%
2026-06-24	15.17	14.41	-0.51	-3.42%	14.00	15.56	120346	17767	5.88%
2026-06-23	13.49	14.92	1.36	10.03%	13.38	14.92	74712	10866	3.65%
2026-06-22	14.17	13.56	-0.62	-4.37%	13.20	14.18	76121	10268	3.72%
2026-06-18	14.39	14.18	-0.33	-2.27%	14.18	14.60	43456	6234	2.12%
2026-06-17	14.75	14.51	-0.25	-1.69%	14.47	14.84	37885	5525	1.85%
2026-06-16	15.08	14.76	-0.37	-2.45%	14.65	15.08	42231	6259	2.06%
2026-06-15	15.60	15.13	-0.40	-2.58%	14.95	15.72	46375	7075	2.27%
2026-06-12	15.20	15.53	0.45	2.98%	15.08	15.74	56740	8733	2.77%
2026-06-11	15.09	15.08	-0.20	-1.31%	14.68	15.27	52502	7854	2.57%
2026-06-10	15.51	15.28	-0.29	-1.86%	15.11	15.61	36756	5609	1.80%
2026-06-09	15.86	15.57	-0.22	-1.39%	15.43	16.10	52406	8207	2.56%
2026-06-08	15.73	15.79	-0.06	-0.38%	15.45	15.95	48945	7682	2.39%
2026-06-05	15.88	15.85	-0.03	-0.19%	15.38	16.11	45123	7120	2.20%
2026-06-04	16.16	15.88	-0.30	-1.85%	15.76	16.30	32764	5219	1.60%
2026-06-03	15.99	16.18	0.19	1.19%	15.73	16.33	46085	7415	2.25%
2026-06-02	16.08	15.99	-0.02	-0.12%	15.40	16.25	58401	9245	2.85%
2026-06-01	15.86	16.01	0.19	1.20%	15.66	16.23	45624	7323	2.23%
2026-05-29	16.45	15.82	-0.68	-4.12%	15.66	16.45	67083	10708	3.28%
2026-05-28	16.43	16.50	0.08	0.49%	16.00	16.88	64387	10710	3.15%
2026-05-27	16.99	16.42	-0.43	-2.55%	16.18	17.80	78501	13213	3.84%
2026-05-26	17.18	16.85	-0.50	-2.88%	16.55	17.25	69355	11643	3.39%
2026-05-25	17.18	17.35	0.12	0.70%	16.58	17.58	74232	12586	3.63%