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
2026-05-06	18.24	19.15	1.05	5.80%	18.24	19.75	106797	20626	5.22%
2026-04-30	18.51	18.10	-0.07	-0.39%	17.90	18.59	63538	11604	3.10%
2026-04-29	17.80	18.17	0.14	0.78%	17.70	18.78	69652	12823	3.40%
2026-04-28	17.65	18.03	0.33	1.86%	17.56	18.18	55310	9892	2.70%
2026-04-27	17.88	17.70	-0.07	-0.39%	17.02	17.91	64768	11308	3.16%
2026-04-24	18.01	17.77	-0.48	-2.63%	17.46	18.22	58284	10352	2.85%
2026-04-23	17.52	18.25	0.57	3.22%	17.52	18.74	118703	21603	5.80%
2026-04-22	17.80	17.68	-0.02	-0.11%	17.27	17.90	60983	10690	2.98%
2026-04-21	17.72	17.70	-0.11	-0.62%	17.30	18.05	70494	12432	3.44%
2026-04-20	17.79	17.81	-0.53	-2.89%	17.62	18.34	78544	14032	3.84%
2026-04-17	18.90	18.34	-0.61	-3.22%	18.05	18.94	79186	14514	3.87%
2026-04-16	19.00	18.95	-0.07	-0.37%	18.57	19.07	65429	12318	3.20%
2026-04-15	19.75	19.02	-0.61	-3.11%	18.95	19.75	74091	14263	3.62%
2026-04-14	20.31	19.63	-0.49	-2.44%	19.00	20.33	101606	19869	4.96%
2026-04-13	20.33	20.12	-0.11	-0.54%	19.96	21.09	120586	24563	5.89%
2026-04-10	20.70	20.23	-0.37	-1.80%	18.81	21.16	305222	62204	14.91%
2026-04-09	18.67	20.60	1.87	9.98%	18.65	20.60	133782	26916	6.54%
2026-04-08	19.69	18.73	-0.57	-2.95%	18.50	19.87	116166	21911	5.68%
2026-04-07	17.79	19.30	1.51	8.49%	17.79	19.50	150094	28441	7.33%
2026-04-03	17.50	17.79	0.54	3.13%	17.25	18.01	188650	33365	9.22%
2026-04-02	15.64	17.25	1.57	10.01%	15.60	17.25	145582	24557	7.11%
2026-04-01	16.50	15.68	-0.79	-4.80%	15.38	16.50	141621	22168	6.92%
2026-03-31	16.72	16.47	-0.60	-3.51%	15.65	16.75	146242	23576	7.15%
2026-03-30	18.31	17.07	-1.42	-7.68%	16.64	18.50	157637	26747	7.70%
2026-03-27	18.72	18.49	-0.41	-2.17%	18.22	18.84	63281	11680	3.09%
2026-03-26	19.27	18.90	-0.25	-1.31%	18.67	19.40	42621	8108	2.08%
2026-03-25	19.00	19.15	0.17	0.90%	18.93	19.28	37605	7171	1.84%
2026-03-24	18.80	18.98	0.63	3.43%	18.39	19.05	54794	10261	2.68%
2026-03-23	19.48	18.35	-1.22	-6.23%	18.26	19.80	86954	16516	4.25%
2026-03-20	19.91	19.57	-0.37	-1.86%	19.54	20.37	63346	12600	3.10%
2026-03-19	20.67	19.94	-0.71	-3.44%	19.78	20.69	69170	13882	3.38%
2026-03-18	20.51	20.65	0.29	1.42%	20.24	20.91	47441	9731	2.32%
2026-03-17	21.10	20.36	-0.74	-3.51%	20.33	21.38	70639	14747	3.45%
2026-03-16	20.62	21.10	0.38	1.83%	20.41	21.35	86009	17949	4.20%
2026-03-13	20.50	20.72	1.03	5.23%	19.96	21.19	151463	31301	7.40%
2026-03-12	20.20	19.69	-0.54	-2.67%	19.63	20.30	59166	11730	2.89%
2026-03-11	20.60	20.23	-0.34	-1.65%	20.20	20.93	63545	13059	3.11%
2026-03-10	20.04	20.57	0.53	2.64%	20.03	20.69	91208	18608	4.46%
2026-03-09	19.92	20.04	-0.09	-0.45%	19.14	20.39	86390	16937	4.22%
2026-03-06	19.88	20.13	0.27	1.36%	19.80	20.30	45630	9179	2.23%
2026-03-05	20.20	19.86	-0.10	-0.50%	19.76	20.36	48513	9714	2.37%
2026-03-04	19.55	19.96	0.26	1.32%	19.51	20.21	53512	10672	2.61%
2026-03-03	20.98	19.70	-0.93	-4.51%	19.70	21.25	97318	19639	4.76%
2026-03-02	19.84	20.63	0.63	3.15%	19.66	21.74	206598	43377	10.10%
2026-02-27	19.76	20.00	0.08	0.40%	19.67	20.38	66918	13336	3.27%
2026-02-26	20.29	19.92	-0.49	-2.40%	19.79	20.62	79881	15995	3.90%
2026-02-25	19.83	20.41	0.58	2.92%	19.18	20.87	163928	32630	8.01%
2026-02-24	19.69	19.83	0.68	3.55%	19.25	20.35	87029	17405	4.25%
2026-02-13	19.46	19.15	-0.31	-1.59%	19.00	19.84	60376	11722	2.95%
2026-02-12	19.52	19.46	-0.25	-1.27%	19.44	20.10	56512	11169	2.76%
2026-02-11	19.40	19.71	0.33	1.70%	18.96	20.56	97491	19244	4.76%
2026-02-10	20.51	19.38	-1.20	-5.83%	19.34	20.51	103360	20483	5.05%
2026-02-09	20.25	20.58	0.33	1.63%	20.12	20.92	67648	13871	3.31%
2026-02-06	20.05	20.25	0.18	0.90%	19.71	20.51	68638	13921	3.35%
2026-02-05	20.19	20.07	-0.32	-1.57%	20.01	20.49	57945	11707	2.83%
2026-02-04	20.63	20.39	-0.14	-0.68%	20.04	20.63	64193	13049	3.14%
2026-02-03	20.76	20.53	-0.17	-0.82%	20.41	21.14	69834	14356	3.41%
2026-02-02	21.56	20.70	-0.86	-3.99%	20.58	21.88	124644	26354	6.09%
2026-01-30	19.62	21.56	1.96	10.00%	19.61	21.56	160582	33607	7.85%
2026-01-29	19.95	19.60	-0.31	-1.56%	19.50	20.00	54257	10700	2.65%
2026-01-28	20.10	19.91	-0.10	-0.50%	19.82	20.89	64940	13173	3.17%
2026-01-27	20.66	20.01	-0.62	-3.01%	19.68	20.75	68796	13778	3.36%