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
2026-08-20	20.70	20.66	0.17	0.83%	20.55	21.02	30228	6285	0.68%
2026-08-19	21.66	20.49	-1.38	-6.31%	20.43	21.95	45743	9597	1.03%
2026-08-18	22.55	21.87	-0.66	-2.93%	21.86	22.55	36003	7938	0.81%
2026-08-17	22.29	22.53	0.28	1.26%	21.91	22.59	32098	7156	0.72%
2026-08-14	22.87	22.25	-0.63	-2.75%	22.12	22.98	35777	8012	0.81%
2026-08-13	22.70	22.88	0.23	1.02%	22.52	23.31	49467	11395	1.12%
2026-08-12	22.79	22.65	-0.20	-0.88%	22.56	23.08	52834	12009	1.19%
2026-08-11	23.34	22.85	-0.51	-2.18%	22.84	23.47	42701	9836	0.96%
2026-08-10	24.06	23.36	-0.31	-1.31%	23.07	24.10	57038	13355	1.29%
2026-08-07	24.53	23.67	-1.01	-4.09%	23.60	24.68	56001	13420	1.26%
2026-08-06	24.20	24.68	0.10	0.41%	24.20	24.75	19964	4898	0.45%
2026-08-05	24.48	24.58	0.18	0.74%	24.18	24.85	23206	5703	0.52%
2026-08-04	24.18	24.40	0.18	0.74%	24.00	24.63	23043	5603	0.52%
2026-08-03	23.02	24.22	1.18	5.12%	23.01	24.30	37031	8815	0.84%
2026-07-31	23.07	23.04	0.24	1.05%	22.91	23.65	32157	7511	0.73%
2026-07-30	23.16	22.80	-0.34	-1.47%	22.61	23.49	23027	5305	0.52%
2026-07-29	22.87	23.14	0.30	1.31%	22.36	23.23	30927	7064	0.70%
2026-07-28	22.54	22.84	0.31	1.38%	22.16	22.99	28220	6396	0.64%
2026-07-27	21.41	22.53	0.91	4.21%	21.01	22.62	33844	7513	0.76%
2026-07-24	21.83	21.62	-0.38	-1.73%	21.45	22.10	19980	4337	0.45%
2026-07-23	22.14	22.00	-0.26	-1.17%	21.92	22.45	23266	5150	0.53%
2026-07-22	23.17	22.26	-0.83	-3.59%	22.20	23.18	34152	7691	0.77%
2026-07-21	22.02	23.09	1.18	5.39%	21.45	23.13	50377	11221	1.14%
2026-07-20	22.71	21.91	-0.56	-2.49%	21.47	22.98	41266	9149	0.93%
2026-07-17	23.90	22.47	-1.23	-5.19%	22.15	23.90	37794	8632	0.85%
2026-07-16	24.26	23.70	-0.46	-1.90%	23.48	24.26	32011	7621	0.72%
2026-07-15	24.43	24.16	-0.30	-1.23%	23.91	24.70	27659	6705	0.62%
2026-07-14	23.82	24.46	0.76	3.21%	23.82	24.71	49828	12128	1.12%
2026-07-13	25.71	23.70	-2.12	-8.21%	23.51	25.82	54280	13243	1.23%
2026-07-10	26.21	25.82	-0.63	-2.38%	25.82	26.45	41179	10735	0.93%
2026-07-09	26.30	26.45	-0.43	-1.60%	26.17	27.42	46272	12328	1.04%
2026-07-08	29.73	26.88	-1.49	-5.25%	26.40	29.79	52674	14462	1.19%
2026-07-07	31.79	28.37	-2.84	-9.10%	28.21	31.88	64197	18832	1.45%
2026-07-06	32.60	31.21	-1.56	-4.76%	31.06	32.70	38647	12290	0.87%
2026-07-03	32.10	32.77	0.58	1.80%	32.00	33.00	41391	13498	0.93%
2026-07-02	32.23	32.19	-0.36	-1.11%	32.01	33.26	36742	11954	0.83%
2026-07-01	32.32	32.55	0.15	0.46%	31.85	32.93	37821	12268	0.85%
2026-06-30	31.00	32.40	1.25	4.01%	30.65	32.66	49412	15693	1.12%
2026-06-29	31.01	31.15	0.12	0.39%	30.29	31.57	35369	10930	0.80%
2026-06-26	30.50	31.03	0.01	0.03%	30.01	31.61	41965	12881	0.95%
2026-06-25	31.75	31.02	-0.31	-0.99%	30.31	31.75	41092	12638	0.93%
2026-06-24	32.58	31.33	-1.47	-4.48%	31.24	32.85	49041	15488	1.11%
2026-06-23	32.34	32.80	0.14	0.43%	32.13	33.50	43096	14172	0.97%
2026-06-22	33.53	32.66	-0.83	-2.48%	32.19	33.92	64170	21066	1.45%
2026-06-18	32.00	33.49	1.27	3.94%	31.81	34.31	86127	28739	1.94%
2026-06-17	32.30	32.22	-0.23	-0.71%	31.99	33.03	49087	15877	1.11%
2026-06-16	33.73	32.45	-1.25	-3.71%	32.45	33.99	66179	21855	1.49%
2026-06-15	32.87	33.70	0.51	1.54%	32.55	34.20	77075	25817	1.74%
2026-06-12	31.90	33.19	1.28	4.01%	31.56	33.51	100999	32956	2.28%
2026-06-11	29.09	31.91	2.90	10.00%	28.68	31.91	73345	22820	1.66%
2026-06-10	30.85	29.01	-1.62	-5.29%	29.01	30.98	42706	12632	0.96%
2026-06-09	31.39	30.63	-0.76	-2.42%	29.19	31.64	74481	22528	1.68%
2026-06-08	32.33	31.39	-1.39	-4.24%	30.72	32.73	94309	29658	2.13%
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%