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
2025-10-31	32.27	33.05	0.62	1.91%	32.27	33.40	11403	3764	0.73%
2025-10-30	32.73	32.43	-0.30	-0.92%	32.00	32.87	12568	4069	0.80%
2025-10-29	33.10	32.73	-0.57	-1.71%	32.18	33.47	15893	5176	1.02%
2025-10-28	33.65	33.30	-0.35	-1.04%	33.14	33.82	11796	3948	0.75%
2025-10-27	33.49	33.65	0.16	0.48%	33.12	34.25	12090	4067	0.77%
2025-10-24	33.30	33.49	0.22	0.66%	33.12	33.59	6038	2015	0.39%
2025-10-23	33.23	33.27	0.04	0.12%	32.70	33.39	5750	1897	0.37%
2025-10-22	33.76	33.23	-0.55	-1.63%	32.97	33.77	8343	2775	0.53%
2025-10-21	33.43	33.78	0.74	2.24%	32.86	33.98	13418	4500	0.86%
2025-10-20	32.69	33.04	0.59	1.82%	32.51	33.35	9363	3087	0.60%
2025-10-17	32.82	32.45	-0.65	-1.96%	32.42	33.38	12643	4140	0.81%
2025-10-16	35.80	33.10	-1.91	-5.46%	32.99	35.80	24156	8171	1.54%
2025-10-15	36.50	35.01	0.65	1.89%	34.10	36.50	21217	7390	1.36%
2025-10-14	35.80	34.36	-1.32	-3.70%	34.11	35.80	17187	5960	1.10%
2025-10-13	34.00	35.68	-0.02	-0.06%	33.80	35.68	15044	5253	0.96%
2025-10-10	35.56	35.70	-0.34	-0.94%	35.44	36.50	16124	5773	1.03%
2025-10-09	36.88	36.04	-0.66	-1.80%	35.60	37.62	25437	9276	1.63%
2025-09-30	36.18	36.70	0.82	2.29%	35.80	37.50	23338	8623	1.49%
2025-09-29	36.87	35.88	-0.92	-2.50%	35.01	36.98	39231	13962	2.51%
2025-09-26	36.89	36.80	-0.09	-0.24%	36.44	38.48	21455	7960	1.37%
2025-09-25	37.03	36.89	-0.13	-0.35%	36.10	37.48	34500	12668	2.21%
2025-09-24	37.20	37.02	0.02	0.05%	36.58	37.69	16701	6188	1.07%
2025-09-23	38.30	37.00	-1.30	-3.39%	35.83	38.50	34153	12508	2.18%
2025-09-22	38.99	38.30	-0.57	-1.47%	37.82	39.36	11227	4300	0.72%
2025-09-19	38.66	38.87	-0.11	-0.28%	38.64	39.57	13077	5100	0.84%
2025-09-18	40.75	38.98	-1.25	-3.11%	38.31	40.75	28011	11011	1.79%
2025-09-17	39.99	40.23	0.40	1.00%	39.40	40.50	14068	5628	0.90%
2025-09-16	40.28	39.83	-0.53	-1.31%	39.40	40.39	19024	7582	1.22%
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%