松井股份 (688157) - 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
2026-06-18	28.97	28.69	-0.15	-0.52%	28.23	29.33	17960	5176	1.15%
2026-06-17	28.28	28.84	0.59	2.09%	28.01	29.36	17593	5054	1.12%
2026-06-16	28.43	28.25	-0.27	-0.95%	27.69	28.80	25645	7222	1.64%
2026-06-15	28.02	28.52	0.65	2.33%	27.66	28.64	21043	5927	1.35%
2026-06-12	26.48	27.87	1.54	5.85%	26.37	28.33	31174	8539	1.99%
2026-06-11	26.16	26.33	-0.10	-0.38%	25.57	26.48	10523	2736	0.67%
2026-06-10	26.83	26.43	-0.56	-2.07%	25.71	26.96	15916	4173	1.02%
2026-06-09	27.01	26.99	0.07	0.26%	26.70	27.36	11815	3190	0.76%
2026-06-08	27.48	26.92	-1.12	-3.99%	26.51	28.04	19534	5329	1.25%
2026-06-05	27.80	28.04	0.23	0.83%	26.90	28.65	21220	5929	1.36%
2026-06-04	28.01	27.81	-0.19	-0.68%	27.52	28.27	16257	4537	1.04%
2026-06-03	29.51	28.00	-1.52	-5.15%	27.70	29.51	25453	7270	1.63%
2026-06-02	30.05	29.52	0.08	0.27%	29.10	31.16	28074	8411	1.79%
2026-06-01	28.96	29.44	1.56	5.60%	27.51	30.90	45088	13401	2.88%
2026-05-29	30.00	27.88	-2.23	-7.41%	27.60	30.26	32223	9106	2.06%
2026-05-28	30.20	30.11	-0.65	-2.11%	29.69	31.19	25928	7854	1.66%
2026-05-27	31.98	30.76	-1.42	-4.41%	30.40	32.43	22220	6923	1.42%
2026-05-26	32.50	32.18	-0.11	-0.34%	31.57	32.97	27435	8821	1.75%
2026-05-25	32.81	32.29	-0.58	-1.76%	31.30	33.08	26239	8463	1.68%
2026-05-22	32.12	32.87	0.48	1.48%	31.78	33.30	21162	6871	1.35%
2026-05-21	35.05	32.39	-2.31	-6.66%	32.18	35.29	30635	10332	1.96%
2026-05-20	34.39	34.70	0.04	0.12%	33.70	34.88	15438	5301	0.99%
2026-05-19	34.30	34.66	0.18	0.52%	34.30	35.16	18648	6458	1.19%
2026-05-18	33.92	34.48	0.33	0.97%	33.32	35.00	18081	6205	1.16%
2026-05-15	34.25	34.15	-0.01	-0.03%	33.41	34.52	17413	5920	1.11%
2026-05-14	35.09	34.16	-0.94	-2.68%	34.14	35.29	21753	7520	1.39%
2026-05-13	34.80	35.10	0.12	0.34%	34.70	35.77	18315	6461	1.17%
2026-05-12	36.40	34.98	-1.18	-3.26%	34.69	36.40	23262	8174	1.49%
2026-05-11	35.92	36.16	0.53	1.49%	35.60	36.79	26530	9605	1.70%
2026-05-08	35.60	35.63	0.06	0.17%	34.84	36.60	22237	7970	1.42%
2026-05-07	35.01	35.57	0.74	2.12%	34.00	35.68	26538	9310	1.70%
2026-05-06	36.10	34.83	-1.22	-3.38%	34.28	36.11	33960	11869	2.17%
2026-04-30	36.72	36.05	-0.39	-1.07%	35.93	36.83	13907	5036	0.89%
2026-04-29	36.51	36.44	0.25	0.69%	35.50	36.99	21448	7801	1.37%
2026-04-28	38.70	36.19	-2.71	-6.97%	35.88	39.49	30082	11204	1.92%
2026-04-27	37.65	38.90	0.78	2.05%	37.29	39.46	32713	12700	2.09%
2026-04-24	38.00	38.12	0.03	0.08%	37.04	38.30	27202	10234	1.74%
2026-04-23	38.80	38.09	-0.86	-2.21%	37.90	39.00	19517	7477	1.25%
2026-04-22	39.61	38.95	-1.05	-2.63%	38.30	39.89	28880	11201	1.85%
2026-04-21	39.50	40.00	0.50	1.27%	39.11	40.90	32430	13027	2.07%
2026-04-20	39.72	39.50	-0.23	-0.58%	38.61	40.17	29344	11559	1.88%
2026-04-17	39.95	39.73	-0.07	-0.18%	39.00	40.39	30783	12226	1.97%
2026-04-16	41.11	39.80	-0.70	-1.73%	39.27	42.28	44096	17830	2.82%
2026-04-15	41.01	40.50	-0.19	-0.47%	40.44	42.38	38396	15923	2.45%
2026-04-14	40.61	40.69	0.04	0.10%	40.00	41.33	17057	6897	1.09%
2026-04-13	41.58	40.65	-0.94	-2.26%	40.32	41.73	16677	6828	1.07%
2026-04-10	42.26	41.59	-0.67	-1.59%	41.40	43.09	16499	6950	1.05%
2026-04-09	41.31	42.26	0.58	1.39%	40.77	43.20	29585	12521	1.89%
2026-04-08	39.88	41.68	2.55	6.52%	39.50	41.97	25237	10420	1.61%
2026-04-07	38.12	39.13	1.17	3.08%	37.68	39.40	15335	5923	0.98%
2026-04-03	38.21	37.96	-0.49	-1.27%	37.79	38.88	7722	2943	0.49%
2026-04-02	38.25	38.45	0.00	0.00%	38.01	39.79	11267	4362	0.72%
2026-04-01	38.06	38.45	0.76	2.02%	38.06	39.07	8852	3414	0.57%
2026-03-31	38.90	37.69	-1.16	-2.99%	37.26	38.90	18164	6916	1.16%
2026-03-30	38.76	38.85	-0.31	-0.79%	38.16	39.23	12368	4793	0.79%
2026-03-27	36.96	39.16	2.19	5.92%	36.30	39.66	26413	10047	1.69%
2026-03-26	35.00	36.97	2.42	7.00%	34.23	37.98	39314	14516	2.51%
2026-03-25	33.77	34.55	0.78	2.31%	33.41	35.22	13256	4576	0.85%
2026-03-24	33.32	33.77	1.22	3.75%	32.57	33.77	10734	3567	0.69%
2026-03-23	35.00	32.55	-2.75	-7.79%	32.38	35.00	20889	7005	1.34%
2026-03-20	36.28	35.30	-0.90	-2.49%	35.30	36.66	12706	4554	0.81%
2026-03-19	38.00	36.20	-1.80	-4.74%	35.91	38.00	14922	5481	0.95%
2026-03-18	37.60	38.00	0.42	1.12%	37.20	38.25	11060	4178	0.71%
2026-03-17	38.77	37.58	-1.19	-3.07%	37.56	38.96	19774	7519	1.26%
2026-03-16	39.30	38.77	-0.08	-0.21%	38.22	39.53	14513	5643	0.93%