松霖科技 (603992) - 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
2025-10-31	28.82	28.97	0.21	0.73%	28.54	29.38	13127	3802	0.31%
2025-10-30	29.37	28.76	-0.57	-1.94%	28.65	29.40	12945	3753	0.30%
2025-10-29	29.50	29.33	0.03	0.10%	29.01	29.50	8466	2471	0.20%
2025-10-28	29.00	29.30	0.38	1.31%	28.73	29.60	17454	5090	0.41%
2025-10-27	28.77	28.92	0.15	0.52%	28.70	29.28	17182	4965	0.40%
2025-10-24	28.48	28.77	0.84	3.01%	28.27	29.46	26883	7762	0.63%
2025-10-23	27.81	27.93	0.20	0.72%	27.25	28.03	9810	2712	0.23%
2025-10-22	27.92	27.73	-0.08	-0.29%	27.66	28.05	7881	2192	0.19%
2025-10-21	27.58	27.81	0.37	1.35%	27.31	28.15	12138	3355	0.29%
2025-10-20	27.80	27.44	0.15	0.55%	27.16	27.80	11425	3127	0.27%
2025-10-17	28.01	27.29	-0.89	-3.16%	27.19	28.15	14710	4072	0.35%
2025-10-16	29.53	28.18	-1.11	-3.79%	27.38	29.53	35688	10047	0.84%
2025-10-15	28.38	29.29	0.59	2.06%	27.91	29.33	24335	6991	0.57%
2025-10-14	29.27	28.70	-0.57	-1.95%	28.31	29.69	20765	6010	0.49%
2025-10-13	28.44	29.27	-1.53	-4.97%	28.44	29.78	29767	8670	0.70%
2025-10-10	31.00	30.80	-0.18	-0.58%	30.64	31.55	20001	6191	0.47%
2025-10-09	31.70	30.98	-0.16	-0.51%	30.48	31.72	24273	7520	0.57%
2025-09-30	31.35	31.14	-0.36	-1.14%	30.80	31.57	25400	7900	0.60%
2025-09-29	30.72	31.50	0.79	2.57%	29.75	31.50	40055	12328	0.94%
2025-09-26	30.50	30.71	0.11	0.36%	29.90	31.75	37250	11456	0.88%
2025-09-25	30.61	30.60	-0.05	-0.16%	30.40	31.09	31743	9749	0.75%
2025-09-24	30.77	30.65	-0.22	-0.71%	29.81	30.77	30654	9289	0.72%
2025-09-23	30.86	30.87	-0.29	-0.93%	30.11	31.34	37733	11585	0.89%
2025-09-22	31.84	31.16	-0.66	-2.07%	30.76	32.00	40311	12573	0.95%
2025-09-19	32.70	31.82	-0.88	-2.69%	31.50	33.17	59797	19243	1.41%
2025-09-18	32.22	32.70	0.80	2.51%	31.54	33.90	124060	40598	2.92%
2025-09-17	29.00	31.90	2.90	10.00%	29.00	31.90	49354	15334	1.16%
2025-09-16	28.01	29.00	1.00	3.57%	27.85	29.08	32908	9393	0.77%
2025-09-15	28.99	28.00	-0.90	-3.11%	27.92	29.09	37509	10639	0.88%
2025-09-12	28.99	29.01	-0.03	-0.10%	28.85	29.79	43394	12701	1.02%
2025-09-11	28.74	29.04	0.05	0.17%	27.90	29.36	81949	23494	1.93%
2025-09-10	31.00	28.99	-2.31	-7.38%	28.80	32.22	80816	24305	1.90%
2025-09-09	29.68	31.30	1.63	5.49%	29.41	31.54	61951	19105	1.46%
2025-09-08	30.35	29.67	-0.72	-2.37%	29.50	30.82	31174	9335	0.73%
2025-09-05	28.75	30.39	1.15	3.93%	28.59	30.49	32999	9730	0.78%
2025-09-04	31.10	29.24	-1.77	-5.71%	28.77	31.80	41755	12617	0.98%
2025-09-03	29.12	31.01	1.89	6.49%	29.12	31.50	77676	23917	1.83%
2025-09-02	29.20	29.12	-0.10	-0.34%	28.78	29.55	47523	13804	1.12%
2025-09-01	29.15	29.22	-0.08	-0.27%	28.78	29.50	31217	9101	0.73%
2025-08-29	29.45	29.30	-0.09	-0.31%	29.08	29.95	23878	7022	0.56%
2025-08-28	29.51	29.39	-0.35	-1.18%	28.50	30.11	40121	11733	0.94%
2025-08-27	30.60	29.74	-1.07	-3.47%	29.74	31.50	43478	13373	1.02%
2025-08-26	31.48	30.81	-0.69	-2.19%	30.39	31.50	53531	16477	1.26%
2025-08-25	29.38	31.50	2.09	7.11%	28.60	31.75	101067	30928	2.38%
2025-08-22	30.13	29.41	-0.82	-2.71%	29.31	30.29	49782	14747	1.17%
2025-08-21	30.01	30.23	0.36	1.21%	29.95	31.25	72675	22271	1.71%
2025-08-20	28.75	29.87	0.81	2.79%	28.30	30.79	93985	28089	2.21%
2025-08-19	27.13	29.06	1.88	6.92%	26.33	29.55	115621	32082	2.72%
2025-08-18	27.30	27.18	0.00	0.00%	26.78	27.40	46907	12672	1.10%
2025-08-15	27.23	27.18	-0.12	-0.44%	27.03	27.60	51344	14003	1.21%
2025-08-14	28.77	27.30	-1.47	-5.11%	27.22	28.79	77218	21438	1.82%
2025-08-13	29.02	28.77	-0.34	-1.17%	27.38	29.02	97953	27779	2.31%
2025-08-12	29.60	29.11	-0.76	-2.54%	28.35	30.00	101017	29340	2.38%
2025-08-11	30.00	29.87	-0.49	-1.61%	29.38	30.80	65049	19526	1.53%
2025-08-08	29.03	30.36	1.31	4.51%	28.55	31.25	81897	24758	1.93%
2025-08-07	28.50	29.05	0.00	0.00%	28.25	29.30	49526	14260	1.17%
2025-08-06	29.25	29.05	0.27	0.94%	27.08	29.28	77796	22009	1.83%
2025-08-05	29.60	28.78	-1.20	-4.00%	28.66	30.57	63609	18601	1.50%
2025-08-04	29.84	29.98	0.49	1.66%	28.35	30.55	82277	24104	1.94%
2025-08-01	28.52	29.49	1.39	4.95%	27.80	29.53	85186	24576	2.01%
2025-07-31	28.34	28.10	-0.54	-1.89%	27.42	28.77	62297	17559	1.47%
2025-07-30	28.40	28.64	-0.13	-0.45%	27.50	28.97	98476	27876	2.32%
2025-07-29	27.80	28.77	1.11	4.01%	27.50	28.96	103198	29279	2.43%
2025-07-28	27.68	27.66	0.56	2.07%	26.80	28.54	101512	28030	2.39%
2025-07-25	26.00	27.10	0.76	2.89%	25.56	27.98	126291	33745	2.97%
2025-07-24	24.49	26.34	2.19	9.07%	24.49	26.57	139227	36443	3.28%