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
2025-04-03	22.55	22.10	-0.72	-3.16%	21.91	22.60	30327	6713	0.71%
2025-04-02	22.10	22.82	0.61	2.75%	22.00	22.98	31170	7058	0.73%
2025-04-01	22.65	22.21	-0.33	-1.46%	21.95	22.79	33148	7357	0.79%
2025-03-31	22.80	22.54	-0.19	-0.84%	22.41	22.96	27694	6245	0.66%
2025-03-28	23.13	22.73	-0.18	-0.79%	22.61	23.34	27211	6238	0.65%
2025-03-27	23.53	22.91	-0.56	-2.39%	22.80	23.70	31019	7182	0.74%
2025-03-26	23.79	23.47	-0.34	-1.43%	23.41	23.87	15673	3699	0.37%
2025-03-25	24.20	23.81	-0.39	-1.61%	23.66	24.42	20371	4871	0.48%
2025-03-24	24.57	24.20	-0.46	-1.87%	23.86	24.95	23035	5602	0.55%
2025-03-21	24.76	24.66	-0.08	-0.32%	24.40	24.96	25461	6285	0.61%
2025-03-20	25.17	24.74	-0.38	-1.51%	24.74	25.69	34889	8761	0.83%
2025-03-19	25.20	25.12	-0.34	-1.34%	24.87	25.72	45127	11367	1.07%
2025-03-18	25.31	25.46	0.14	0.55%	23.85	25.76	94080	23375	2.24%
2025-03-17	24.87	25.32	0.69	2.80%	24.47	25.72	82733	20836	1.97%
2025-03-14	24.35	24.63	0.26	1.07%	24.00	24.99	56133	13772	1.34%
2025-03-13	25.01	24.37	-0.63	-2.52%	24.25	25.54	63821	15828	1.52%
2025-03-12	24.61	25.00	0.34	1.38%	24.29	25.18	45268	11228	1.08%
2025-03-11	25.08	24.66	-0.62	-2.45%	23.74	25.48	68676	16921	1.63%
2025-03-10	25.99	25.28	0.21	0.84%	24.06	25.99	73490	18440	1.75%
2025-03-07	23.35	25.07	1.72	7.37%	23.31	25.40	91653	22394	2.18%
2025-03-06	22.08	23.35	1.31	5.94%	21.94	23.71	78112	17891	1.86%
2025-03-05	22.11	22.04	-0.05	-0.23%	21.47	22.49	42805	9422	1.02%
2025-03-04	22.18	22.09	-0.21	-0.94%	21.90	22.55	34551	7692	0.82%
2025-03-03	21.70	22.30	0.46	2.11%	21.57	22.35	48188	10620	1.15%
2025-02-28	22.10	21.84	-0.36	-1.62%	21.35	22.38	41166	8986	0.98%
2025-02-27	21.72	22.20	0.50	2.30%	21.30	22.34	87269	19161	2.08%
2025-02-26	20.98	21.70	0.70	3.33%	20.88	22.17	58472	12639	1.39%
2025-02-25	20.08	21.00	0.94	4.69%	19.69	21.27	73072	15069	1.74%
2025-02-24	19.04	20.06	1.26	6.70%	19.00	20.40	71555	14214	1.70%
2025-02-21	18.18	18.80	0.58	3.18%	18.10	18.84	24321	4494	0.58%
2025-02-20	18.38	18.22	0.02	0.11%	18.15	18.39	9380	1711	0.22%
2025-02-19	18.23	18.20	-0.03	-0.16%	18.05	18.35	10935	1984	0.26%
2025-02-18	18.51	18.23	-0.30	-1.62%	18.18	18.65	10201	1883	0.24%
2025-02-17	18.40	18.53	0.23	1.26%	18.33	18.95	15668	2908	0.37%
2025-02-14	18.37	18.30	-0.15	-0.81%	18.29	18.61	13232	2434	0.31%
2025-02-13	18.71	18.45	-0.22	-1.18%	18.45	18.80	13634	2532	0.32%
2025-02-12	18.91	18.67	-0.25	-1.32%	18.53	18.96	26993	5050	0.64%
2025-02-11	19.59	18.92	0.31	1.67%	18.86	19.80	33927	6486	0.81%
2025-02-10	18.76	18.61	-0.15	-0.80%	18.45	18.80	14037	2607	0.33%
2025-02-07	18.83	18.76	-0.06	-0.32%	18.60	18.94	16091	3022	0.38%
2025-02-06	18.72	18.82	0.08	0.43%	18.50	18.88	14130	2640	0.34%
2025-02-05	19.66	18.74	-0.95	-4.82%	18.63	19.78	21000	3986	0.50%
2025-01-27	18.90	19.69	0.83	4.40%	18.90	19.99	31816	6265	0.76%
2025-01-24	19.00	18.86	-0.15	-0.79%	18.63	19.02	8081	1519	0.19%
2025-01-23	18.90	19.01	0.45	2.42%	18.54	19.09	16326	3079	0.39%
2025-01-22	19.08	18.56	-0.51	-2.67%	18.51	19.08	11052	2066	0.26%
2025-01-21	19.04	19.07	0.05	0.26%	18.90	19.19	6722	1279	0.16%
2025-01-20	19.10	19.02	0.10	0.53%	18.88	19.20	7979	1519	0.19%
2025-01-17	18.83	18.92	-0.11	-0.58%	18.83	19.09	7713	1463	0.18%
2025-01-16	19.10	19.03	-0.07	-0.37%	18.78	19.26	14849	2821	0.35%
2025-01-15	18.64	19.10	0.46	2.47%	18.63	19.30	25371	4839	0.60%
2025-01-14	18.27	18.64	0.49	2.70%	18.07	18.68	20403	3750	0.49%
2025-01-13	18.28	18.15	-0.08	-0.44%	17.90	18.48	8551	1557	0.20%
2025-01-10	18.75	18.23	-0.36	-1.94%	18.09	18.80	9938	1822	0.24%
2025-01-09	18.46	18.59	0.07	0.38%	18.37	18.71	9126	1695	0.22%
2025-01-08	17.73	18.52	0.74	4.16%	17.59	18.89	24727	4517	0.59%
2025-01-07	17.10	17.78	0.55	3.19%	17.10	18.49	28123	5043	0.67%
2025-01-06	17.48	17.23	-0.29	-1.66%	17.00	17.61	11951	2055	0.28%
2025-01-03	18.01	17.52	-0.57	-3.15%	17.50	18.30	19270	3429	0.46%
2025-01-02	18.45	18.09	-0.38	-2.06%	17.90	18.88	25158	4630	0.63%
2024-12-31	18.64	18.47	-0.12	-0.65%	18.39	18.81	16212	3007	0.40%
2024-12-30	18.70	18.59	-0.11	-0.59%	18.25	18.79	11845	2196	0.30%
2024-12-27	18.99	18.70	-0.29	-1.53%	18.65	19.27	13599	2553	0.34%
2024-12-26	18.08	18.99	0.84	4.63%	17.90	19.23	23686	4443	0.59%
2024-12-25	18.17	18.15	0.06	0.33%	17.89	18.61	15129	2749	0.38%