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
2026-06-05	30.27	32.78	2.98	10.00%	29.70	32.78	69511	22065	1.57%
2026-06-04	29.09	29.80	0.26	0.88%	29.09	30.24	32749	9744	0.74%
2026-06-03	28.82	29.54	0.71	2.46%	28.30	29.96	33374	9781	0.75%
2026-06-02	29.55	28.83	-0.67	-2.27%	28.35	29.80	26779	7718	0.60%
2026-06-01	28.20	29.50	1.44	5.13%	28.01	29.58	49331	14276	1.11%
2026-05-29	28.73	28.06	-0.56	-1.96%	27.76	28.91	34531	9762	0.78%
2026-05-28	29.46	28.88	-0.68	-2.30%	28.74	29.75	26577	7739	0.60%
2026-05-27	29.40	29.56	-0.49	-1.63%	29.40	30.27	35500	10549	0.80%
2026-05-26	31.32	30.05	-1.25	-3.99%	29.55	31.32	48377	14568	1.09%
2026-05-25	29.72	31.30	1.58	5.32%	29.67	32.00	66090	20371	1.49%
2026-05-22	31.42	29.72	-1.70	-5.41%	28.80	31.87	82323	24454	1.86%
2026-05-21	31.60	31.42	-0.78	-2.42%	31.09	32.77	37224	11981	0.84%
2026-05-20	32.60	32.20	-0.13	-0.40%	31.80	32.60	21329	6846	0.48%
2026-05-19	31.60	32.33	0.44	1.38%	31.60	32.79	34269	11059	0.77%
2026-05-18	32.83	31.89	-0.81	-2.48%	31.50	33.19	58726	18809	1.33%
2026-05-15	31.85	32.70	0.62	1.93%	31.85	33.58	39620	12921	0.89%
2026-05-14	32.80	32.08	-0.58	-1.78%	31.65	33.01	31827	10234	0.72%
2026-05-13	32.88	32.66	-0.26	-0.79%	32.19	33.06	35972	11719	0.81%
2026-05-12	33.40	32.92	-0.52	-1.56%	32.78	33.72	33187	11015	0.75%
2026-05-11	33.62	33.44	-0.18	-0.54%	32.75	34.20	43846	14615	0.99%
2026-05-08	33.28	33.62	0.34	1.02%	32.93	33.75	36835	12316	0.83%
2026-05-07	32.38	33.28	0.78	2.40%	32.33	33.50	41113	13575	0.93%
2026-05-06	31.90	32.50	0.60	1.88%	31.59	32.89	44806	14537	1.01%
2026-04-30	33.33	31.90	-1.26	-3.80%	31.70	33.40	43868	14157	0.99%
2026-04-29	32.49	33.16	0.67	2.06%	32.36	33.44	36265	11958	0.82%
2026-04-28	33.43	32.49	-0.87	-2.61%	32.30	33.43	35521	11572	0.80%
2026-04-27	33.39	33.36	-0.06	-0.18%	33.03	34.00	31139	10459	0.70%
2026-04-24	34.19	33.42	-0.88	-2.57%	33.06	34.49	45901	15439	1.04%
2026-04-23	34.65	34.30	-0.31	-0.90%	33.60	35.23	47139	16079	1.06%
2026-04-22	33.80	34.61	0.84	2.49%	33.57	34.97	49310	16939	1.11%
2026-04-21	33.75	33.77	0.02	0.06%	33.46	34.13	34130	11547	0.77%
2026-04-20	34.14	33.75	-0.39	-1.14%	33.62	35.06	60521	20735	1.37%
2026-04-17	34.55	34.14	-0.37	-1.07%	34.00	35.44	51075	17671	1.15%
2026-04-16	33.40	34.51	1.11	3.32%	32.90	34.75	58722	20018	1.33%
2026-04-15	32.69	33.40	0.71	2.17%	32.15	33.63	62439	20494	1.41%
2026-04-14	31.77	32.69	0.97	3.06%	31.77	32.80	44325	14371	1.00%
2026-04-13	32.16	31.72	-0.77	-2.37%	31.67	32.51	47837	15292	1.08%
2026-04-10	32.93	32.49	-0.11	-0.34%	32.14	33.19	45354	14805	1.02%
2026-04-09	33.66	32.60	-1.45	-4.26%	32.25	33.66	58386	19071	1.32%
2026-04-08	33.61	34.05	1.25	3.81%	32.50	34.11	84164	28201	1.90%
2026-04-07	34.40	32.80	-2.30	-6.55%	32.78	34.40	64083	21273	1.45%
2026-04-03	35.57	35.10	0.03	0.09%	34.08	37.68	102728	36761	2.32%
2026-04-02	33.44	35.07	1.62	4.84%	32.84	35.30	76920	26507	1.74%
2026-04-01	31.74	33.45	1.90	6.02%	31.55	33.70	63715	20904	1.44%
2026-03-31	34.52	31.55	-2.98	-8.63%	31.50	34.74	105000	34190	2.37%
2026-03-30	35.22	34.53	-2.35	-6.37%	34.33	36.20	79147	27533	1.79%
2026-03-27	38.00	36.88	-1.71	-4.43%	34.80	38.18	90930	33354	2.05%
2026-03-26	36.73	38.59	1.80	4.89%	36.10	39.22	87259	33000	1.97%
2026-03-25	35.80	36.79	0.60	1.66%	35.67	38.00	94537	35101	2.13%
2026-03-24	33.68	36.19	2.52	7.48%	33.09	36.95	94376	32998	2.13%
2026-03-23	32.00	33.67	0.44	1.32%	31.76	34.21	79290	26129	1.85%
2026-03-20	32.13	33.23	1.41	4.43%	31.70	34.25	112541	37214	2.63%
2026-03-19	32.47	31.82	-1.17	-3.55%	31.30	33.09	77426	24829	1.81%
2026-03-18	32.40	32.99	-0.31	-0.93%	31.72	33.29	139849	45468	3.27%
2026-03-17	30.56	33.30	3.03	10.01%	30.40	33.30	105536	33937	2.47%
2026-03-16	31.81	30.27	-1.74	-5.44%	30.00	31.84	94306	28957	2.20%
2026-03-13	32.44	32.01	-0.17	-0.53%	31.55	33.17	133984	43174	3.13%
2026-03-12	29.30	32.18	2.93	10.02%	29.01	32.18	109903	33486	2.57%
2026-03-11	29.48	29.25	-0.23	-0.78%	29.00	29.92	49837	14664	1.17%
2026-03-10	30.10	29.48	-0.59	-1.96%	28.90	30.35	61615	18056	1.44%
2026-03-09	30.00	30.07	-0.42	-1.38%	28.33	30.14	76845	22433	1.80%
2026-03-06	31.01	30.49	-0.68	-2.18%	30.48	31.74	37853	11721	0.88%
2026-03-05	31.80	31.17	0.22	0.71%	30.90	32.26	32329	10139	0.76%
2026-03-04	32.30	30.95	-1.16	-3.61%	30.65	32.42	52166	16382	1.22%
2026-03-03	35.14	32.11	-3.47	-9.75%	32.03	35.21	93505	31059	2.19%
2026-03-02	36.80	35.58	-1.92	-5.12%	35.06	37.18	63684	22704	1.49%
2026-02-27	36.89	37.50	0.60	1.63%	36.61	39.16	57059	21688	1.33%
2026-02-26	37.74	36.90	-0.90	-2.38%	36.49	37.74	45251	16694	1.06%