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
2025-09-15	40.00	40.36	0.39	0.98%	39.30	41.49	23902	9614	1.53%
2025-09-12	41.50	39.97	-1.98	-4.72%	39.79	41.62	36445	14685	2.33%
2025-09-11	41.56	41.95	0.42	1.01%	40.67	43.20	23986	10060	1.53%
2025-09-10	43.20	41.53	-2.52	-5.72%	41.35	44.83	40848	17356	2.61%
2025-09-09	45.00	44.05	-1.28	-2.82%	43.80	45.58	25981	11571	1.66%
2025-09-08	42.05	45.33	3.11	7.37%	41.70	47.17	50530	22781	3.23%
2025-09-05	39.06	42.22	3.62	9.38%	39.00	42.28	37724	15427	2.41%
2025-09-04	40.58	38.60	-1.79	-4.43%	38.07	41.35	25146	9960	1.61%
2025-09-03	40.34	40.39	0.03	0.07%	39.90	41.44	36411	14792	2.33%
2025-09-02	42.00	40.36	-1.55	-3.70%	40.05	44.68	47078	20105	3.01%
2025-09-01	41.02	41.91	1.55	3.84%	40.12	42.33	36666	15141	2.34%
2025-08-29	42.88	40.36	-2.84	-6.57%	39.80	42.88	55035	22562	3.52%
2025-08-28	44.43	43.20	-1.23	-2.77%	42.03	45.28	37642	16226	2.41%
2025-08-27	43.45	44.43	0.98	2.26%	43.00	46.70	34848	15754	2.23%
2025-08-26	45.57	43.45	-2.12	-4.65%	43.41	45.57	30464	13504	1.95%
2025-08-25	43.24	45.57	2.37	5.49%	42.01	46.10	30452	13577	1.95%
2025-08-22	41.92	43.20	0.91	2.15%	41.83	43.55	17164	7377	1.10%
2025-08-21	43.86	42.29	-1.11	-2.56%	41.86	45.00	23432	10166	1.50%
2025-08-20	44.00	43.40	-0.75	-1.70%	42.22	44.18	23908	10293	1.53%
2025-08-19	40.91	44.15	2.90	7.03%	40.52	44.86	50169	21273	3.21%
2025-08-18	40.80	41.25	0.40	0.98%	39.50	41.68	47194	19161	3.02%
2025-08-15	39.97	40.85	0.89	2.23%	39.61	41.71	50762	20771	3.25%
2025-08-14	41.61	39.96	-1.94	-4.63%	39.81	42.58	42226	17283	2.70%
2025-08-13	43.68	41.90	-1.78	-4.08%	41.45	43.68	34449	14525	2.20%
2025-08-12	41.63	43.68	2.54	6.17%	40.64	44.60	70262	30403	4.49%
2025-08-11	42.11	41.14	-2.46	-5.64%	41.04	43.70	60665	25601	3.88%
2025-08-08	42.59	43.60	1.82	4.36%	41.77	44.00	60007	25859	3.84%
2025-08-07	41.50	41.78	1.06	2.60%	39.85	43.31	55629	23176	3.56%
2025-08-06	39.94	40.72	0.67	1.67%	39.59	41.49	52241	21149	3.34%
2025-08-05	40.51	40.05	-1.10	-2.67%	39.48	41.58	58436	23563	3.74%
2025-08-04	37.75	41.15	4.14	11.19%	37.67	41.58	75357	29902	4.82%
2025-08-01	38.00	37.01	-0.89	-2.35%	36.51	38.19	41754	15558	2.67%
2025-07-31	36.30	37.90	2.43	6.85%	35.11	38.39	91541	33646	5.85%
2025-07-30	34.54	35.47	1.75	5.19%	34.54	37.28	77222	27462	4.94%
2025-07-29	32.16	33.72	1.58	4.92%	32.16	36.00	57311	19661	3.66%
2025-07-28	31.12	32.14	1.29	4.18%	30.70	32.79	21240	6780	1.36%
2025-07-25	30.14	30.85	0.71	2.36%	29.80	31.04	9990	3051	0.64%
2025-07-24	29.89	30.14	0.25	0.84%	29.60	30.18	11946	3569	0.76%
2025-07-23	30.35	29.89	-0.48	-1.58%	29.62	30.48	15129	4524	0.97%
2025-07-22	30.30	30.37	0.01	0.03%	29.97	30.70	11413	3455	0.73%
2025-07-21	30.20	30.36	0.29	0.96%	30.07	30.97	15102	4613	0.97%
2025-07-18	29.89	30.07	0.52	1.76%	29.53	30.42	12636	3787	0.81%
2025-07-17	30.00	29.55	-0.15	-0.51%	29.14	30.00	12555	3701	0.80%
2025-07-16	40.74	41.81	1.21	2.98%	40.59	42.05	10196	4235	0.91%
2025-07-15	39.70	40.60	0.80	2.01%	39.67	41.10	13056	5296	1.17%
2025-07-14	40.10	39.80	-0.30	-0.75%	39.69	40.47	8150	3260	0.73%
2025-07-11	40.30	40.10	-0.20	-0.50%	39.71	40.39	10280	4121	0.92%
2025-07-10	39.55	40.30	0.47	1.18%	39.49	40.38	5492	2191	0.49%
2025-07-09	40.00	39.83	0.01	0.03%	39.52	40.36	5486	2185	0.49%
2025-07-08	38.18	39.82	1.59	4.16%	38.00	39.94	15325	6060	1.37%
2025-07-07	38.91	38.23	-0.21	-0.55%	38.17	39.30	9129	3523	0.82%
2025-07-04	39.56	38.44	-0.91	-2.31%	38.31	39.59	6793	2632	0.61%
2025-07-03	39.58	39.35	-0.15	-0.38%	39.12	39.65	2924	1151	0.26%
2025-07-02	39.80	39.50	-0.14	-0.35%	38.74	39.80	6657	2610	0.60%
2025-07-01	39.71	39.64	-0.24	-0.60%	39.30	40.20	4775	1897	0.43%
2025-06-30	38.96	39.88	0.83	2.13%	38.71	40.40	11536	4549	1.03%
2025-06-27	38.70	39.05	0.57	1.48%	38.30	39.50	7646	2981	0.68%
2025-06-26	38.81	38.48	-0.50	-1.28%	38.36	39.36	6875	2668	0.62%
2025-06-25	39.00	38.98	-0.02	-0.05%	37.82	39.19	12556	4839	1.12%
2025-06-24	37.74	39.00	1.14	3.01%	37.62	39.49	6862	2667	0.61%
2025-06-23	37.65	37.86	0.21	0.56%	37.08	38.17	4999	1879	0.45%
2025-06-20	38.20	37.65	-0.56	-1.47%	37.51	39.06	3987	1520	0.36%
2025-06-19	38.95	38.21	-0.73	-1.87%	38.06	39.20	2895	1114	0.26%
2025-06-18	39.60	38.94	-0.81	-2.04%	38.77	39.90	4553	1781	0.41%
2025-06-17	39.45	39.75	0.05	0.13%	39.40	40.00	3285	1303	0.29%
2025-06-16	39.10	39.70	0.20	0.51%	39.10	39.95	3471	1376	0.31%
2025-06-13	40.15	39.50	-0.65	-1.62%	39.41	40.48	4166	1659	0.37%
2025-06-12	40.15	40.15	0.05	0.12%	39.66	40.23	3070	1226	0.27%
2025-06-11	40.10	40.10	0.10	0.25%	39.74	40.68	3775	1519	0.34%
2025-06-10	40.81	40.00	-0.79	-1.94%	39.66	41.18	5580	2252	0.50%
2025-06-09	40.11	40.79	0.81	2.03%	39.81	40.90	6396	2597	0.57%