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
2025-08-01	16.50	18.13	1.65	10.01%	16.33	18.13	226579	39644	11.07%
2025-07-31	15.89	16.48	0.47	2.94%	15.78	16.74	189028	30838	9.24%
2025-07-30	15.36	16.01	0.62	4.03%	15.25	16.91	227693	37132	11.13%
2025-07-29	15.63	15.39	-0.07	-0.45%	15.22	15.80	68329	10527	3.34%
2025-07-28	15.70	15.46	-0.19	-1.21%	15.44	15.72	79526	12382	3.89%
2025-07-25	16.10	15.65	-0.40	-2.49%	15.61	16.14	95644	15105	4.67%
2025-07-24	15.25	16.05	0.95	6.29%	15.18	16.13	181966	28779	8.89%
2025-07-23	15.30	15.10	-0.30	-1.95%	15.10	15.47	69537	10626	3.40%
2025-07-22	15.49	15.40	-0.25	-1.60%	15.25	15.63	87788	13502	4.29%
2025-07-21	15.77	15.65	0.05	0.32%	15.29	15.91	107291	16682	5.24%
2025-07-18	15.66	15.60	0.05	0.32%	15.38	15.74	77757	12095	3.80%
2025-07-17	15.55	15.55	0.06	0.39%	15.25	15.63	86114	13290	4.21%
2025-07-16	15.78	15.49	-0.05	-0.32%	15.38	16.48	126641	19841	6.19%
2025-07-15	15.53	15.54	0.12	0.78%	15.32	15.83	168895	26231	8.25%
2025-07-14	14.62	15.42	0.80	5.47%	14.51	15.98	246308	37684	12.04%
2025-07-11	14.71	14.62	-0.03	-0.20%	14.47	14.80	78703	11502	3.85%
2025-07-10	14.81	14.65	-0.13	-0.88%	14.53	14.95	97578	14329	4.77%
2025-07-09	14.79	14.78	0.01	0.07%	14.65	15.25	171923	25607	8.40%
2025-07-08	15.17	14.77	-0.30	-1.99%	14.71	15.50	259596	38993	12.68%
2025-07-07	13.40	15.07	1.37	10.00%	13.23	15.07	234128	33392	11.44%
2025-07-04	13.45	13.70	-0.95	-6.48%	13.25	13.98	226839	30845	11.08%
2025-06-26	14.30	14.65	0.35	2.45%	14.30	15.19	140732	20876	6.88%
2025-06-25	14.51	14.30	-0.20	-1.38%	14.15	14.54	71616	10225	3.50%
2025-06-24	14.37	14.50	0.09	0.62%	14.24	14.60	92135	13297	4.50%
2025-06-23	13.51	14.41	0.73	5.34%	13.51	14.50	117809	16787	5.76%
2025-06-20	13.50	13.68	0.27	2.01%	13.33	14.24	96358	13263	4.71%
2025-06-19	13.92	13.41	-0.52	-3.73%	13.36	14.00	57519	7810	2.81%
2025-06-18	13.95	13.93	-0.02	-0.14%	13.67	14.12	46642	6469	2.28%
2025-06-17	14.18	13.95	-0.23	-1.62%	13.85	14.30	51355	7193	2.51%
2025-06-16	13.78	14.18	0.22	1.58%	13.78	14.35	63962	9055	3.13%
2025-06-13	14.43	13.96	-0.47	-3.26%	13.95	14.45	64786	9163	3.17%
2025-06-12	14.52	14.43	-0.18	-1.23%	14.30	14.65	68422	9876	3.34%
2025-06-11	14.66	14.61	0.09	0.62%	14.40	14.78	94676	13791	4.63%
2025-06-10	14.78	14.52	-0.34	-2.29%	14.25	14.86	144399	21008	7.06%
2025-06-09	14.22	14.86	0.64	4.50%	14.22	15.14	181495	26784	8.87%
2025-06-06	14.31	14.22	-0.08	-0.56%	14.07	14.48	108232	15384	5.29%
2025-06-05	14.60	14.30	-0.11	-0.76%	14.13	15.00	243546	35190	11.90%
2025-06-04	13.13	14.41	1.31	10.00%	13.13	14.41	84819	11983	4.14%
2025-06-03	12.88	13.10	0.14	1.08%	12.78	13.28	37814	4951	1.85%
2025-05-30	13.48	12.96	-0.58	-4.28%	12.88	13.63	63305	8281	3.09%
2025-05-29	13.19	13.54	0.35	2.65%	13.06	13.85	71684	9710	3.50%
2025-05-28	13.44	13.19	-0.21	-1.57%	13.13	13.57	37665	5000	1.84%
2025-05-27	13.63	13.40	-0.21	-1.54%	13.31	13.68	36792	4944	1.80%
2025-05-26	13.46	13.61	0.22	1.64%	13.37	13.84	50114	6820	2.45%
2025-05-23	13.67	13.39	-0.40	-2.90%	13.39	13.80	45360	6162	2.22%
2025-05-22	13.77	13.79	-0.09	-0.65%	13.61	14.05	47197	6518	2.31%
2025-05-21	14.25	13.88	-0.27	-1.91%	13.83	14.28	46484	6486	2.27%
2025-05-20	14.20	14.15	0.16	1.14%	13.82	14.22	72504	10184	3.54%
2025-05-19	13.46	13.99	0.49	3.63%	13.46	14.38	94604	13207	4.62%
2025-05-16	13.68	13.50	-0.12	-0.88%	13.48	13.81	47217	6435	2.31%
2025-05-15	13.87	13.62	-0.26	-1.87%	13.55	13.93	48764	6667	2.38%
2025-05-14	13.89	13.88	-0.09	-0.64%	13.72	14.08	70255	9775	3.43%
2025-05-13	13.82	13.97	0.31	2.27%	13.70	14.30	98100	13705	4.79%
2025-05-12	13.76	13.66	0.09	0.66%	13.41	13.84	58193	7896	2.84%
2025-05-09	14.00	13.57	-0.16	-1.17%	13.42	14.02	60130	8164	2.94%
2025-05-08	13.58	13.73	0.19	1.40%	13.55	13.95	81545	11244	3.98%
2025-05-07	13.60	13.54	0.13	0.97%	13.31	13.68	102813	13860	5.02%
2025-05-06	13.13	13.41	0.37	2.84%	12.90	13.50	141757	18678	6.93%
2025-04-30	11.85	13.04	1.19	10.04%	11.85	13.04	107836	13562	5.27%
2025-04-29	11.68	11.85	0.05	0.42%	11.68	12.19	57089	6844	2.79%
2025-04-28	12.02	11.80	-0.32	-2.64%	11.65	12.04	47803	5650	2.34%
2025-04-25	12.26	12.12	-0.16	-1.30%	12.11	12.39	42060	5136	2.06%
2025-04-24	12.56	12.28	-0.29	-2.31%	12.23	12.56	41234	5104	2.01%